Ambarella, Inc. (BVMF:A2MB34)
Brazil · Delayed Price · Currency is BRL 15.36
+0.06 (0.39%)
At close: Dec 2, 2025
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -3.06% | 88 |
| Dec 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.39% | 399 |
| Dec 1, 2025 | 15.77 | 15.77 | 15.30 | 15.30 | 15.30 | -2.98% | 105 |
| Nov 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.13% | 1,769 |
| Nov 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -15.50% | 10 |
| Nov 25, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.69% | 42 |
| Nov 24, 2025 | 18.75 | 18.96 | 18.75 | 18.96 | 18.96 | 1.07% | 381 |
| Nov 21, 2025 | 18.21 | 18.76 | 18.21 | 18.76 | 18.76 | 0.54% | 494 |
| Nov 19, 2025 | 18.20 | 18.66 | 18.20 | 18.66 | 18.66 | 4.25% | 1,094 |
| Nov 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 196 |
| Nov 17, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -2.81% | 1,147 |
| Nov 14, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.07% | 239 |
| Nov 13, 2025 | 19.24 | 19.24 | 18.72 | 18.72 | 18.72 | -5.93% | 156 |
| Nov 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% | 52 |
| Nov 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.80% | 81 |
| Nov 10, 2025 | 19.54 | 20.30 | 19.54 | 20.00 | 20.00 | 7.99% | 221 |
| Nov 7, 2025 | 17.94 | 18.52 | 17.94 | 18.52 | 18.52 | -5.99% | 507 |
| Nov 6, 2025 | 19.66 | 19.70 | 19.66 | 19.70 | 19.70 | 6.95% | 216 |
| Nov 5, 2025 | 17.87 | 18.42 | 17.87 | 18.42 | 18.42 | 3.95% | 127 |
| Nov 4, 2025 | 17.96 | 17.96 | 17.72 | 17.72 | 17.72 | -4.32% | 171 |
| Nov 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.87% | 152 |
| Oct 31, 2025 | 18.72 | 18.72 | 18.36 | 18.36 | 18.36 | 0.44% | 112 |
| Oct 30, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.61% | 128 |
| Oct 29, 2025 | 18.72 | 18.72 | 18.58 | 18.58 | 18.58 | -0.32% | 184 |
| Oct 28, 2025 | 18.58 | 18.64 | 18.58 | 18.64 | 18.64 | -0.64% | 201 |
| Oct 27, 2025 | 18.80 | 18.82 | 18.76 | 18.76 | 18.76 | 1.41% | 15 |
| Oct 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.24% | 155 |
| Oct 23, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.45% | 687 |
| Oct 21, 2025 | 17.90 | 17.90 | 17.84 | 17.84 | 17.84 | -1.87% | 71 |
| Oct 20, 2025 | 18.16 | 18.18 | 18.16 | 18.18 | 18.18 | 1.56% | 168 |
| Oct 17, 2025 | 18.08 | 18.08 | 17.66 | 17.90 | 17.90 | -1.97% | 371 |
| Oct 16, 2025 | 18.58 | 18.58 | 18.26 | 18.26 | 18.26 | 0.55% | 44 |
| Oct 15, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.23% | 40 |
| Oct 14, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2.16% | 303 |
| Oct 13, 2025 | 16.54 | 17.56 | 16.54 | 17.56 | 17.56 | 9.48% | 71 |
| Oct 10, 2025 | 17.24 | 17.24 | 16.04 | 16.04 | 16.04 | -10.89% | 12,127 |
| Oct 9, 2025 | 18.30 | 18.30 | 17.96 | 18.00 | 18.00 | -1.26% | 40 |
| Oct 8, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 4.53% | 232 |
| Oct 7, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -5.22% | 287 |
| Oct 6, 2025 | 18.12 | 18.40 | 18.12 | 18.40 | 18.40 | 1.21% | 242 |
| Oct 3, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.09% | 92 |
| Oct 2, 2025 | 18.24 | 18.38 | 18.24 | 18.38 | 18.38 | 0.77% | 73 |
| Oct 1, 2025 | 18.28 | 18.28 | 18.24 | 18.24 | 18.24 | 4.59% | 194 |
| Sep 30, 2025 | 17.38 | 17.44 | 17.38 | 17.44 | 17.44 | -1.02% | 196 |
| Sep 29, 2025 | 17.77 | 17.77 | 17.62 | 17.62 | 17.62 | -0.34% | 103 |
| Sep 26, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.34% | 164 |
| Sep 25, 2025 | 17.76 | 17.92 | 17.76 | 17.92 | 17.92 | 0.11% | 112 |
| Sep 24, 2025 | 17.92 | 18.00 | 17.90 | 17.90 | 17.90 | -1.97% | 57 |
| Sep 23, 2025 | 19.00 | 19.00 | 18.26 | 18.26 | 18.26 | -3.89% | 325 |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.98% | 33 |