Skip to main content
logo
Ambarella, Inc. (BVMF:A2MB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.90
+0.06 (0.30%)
At close: Nov 12, 2025

Ambarella Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202519.9019.9019.9019.9019.900.30%52
Nov 11, 202519.8419.8419.8419.8419.84-0.80%81
Nov 10, 202519.5420.3019.5420.0020.007.99%221
Nov 7, 202517.9418.5217.9418.5218.52-5.99%507
Nov 6, 202519.6619.7019.6619.7019.706.95%216
Nov 5, 202517.8718.4217.8718.4218.423.95%127
Nov 4, 202517.9617.9617.7217.7217.72-4.32%171
Nov 3, 202518.5218.5218.5218.5218.520.87%152
Oct 31, 202518.7218.7218.3618.3618.360.44%112
Oct 30, 202518.2818.2818.2818.2818.28-1.61%128
Oct 29, 202518.7218.7218.5818.5818.58-0.32%184
Oct 28, 202518.5818.6418.5818.6418.64-0.64%201
Oct 27, 202518.8018.8218.7618.7618.761.41%15
Oct 24, 202518.5018.5018.5018.5018.503.24%155
Oct 23, 202517.9217.9217.9217.9217.920.45%687
Oct 21, 202517.9017.9017.8417.8417.84-1.87%71
Oct 20, 202518.1618.1818.1618.1818.181.56%168
Oct 17, 202518.0818.0817.6617.9017.90-1.97%371
Oct 16, 202518.5818.5818.2618.2618.260.55%44
Oct 15, 202518.1618.1618.1618.1618.161.23%40
Oct 14, 202517.9417.9417.9417.9417.942.16%303
Oct 13, 202516.5417.5616.5417.5617.569.48%71
Oct 10, 202517.2417.2416.0416.0416.04-10.89%12,127
Oct 9, 202518.3018.3017.9618.0018.00-1.26%40
Oct 8, 202518.2318.2318.2318.2318.234.53%232
Oct 7, 202517.4417.4417.4417.4417.44-5.22%287
Oct 6, 202518.1218.4018.1218.4018.401.21%242
Oct 3, 202518.1818.1818.1818.1818.18-1.09%92
Oct 2, 202518.2418.3818.2418.3818.380.77%73
Oct 1, 202518.2818.2818.2418.2418.244.59%194
Sep 30, 202517.3817.4417.3817.4417.44-1.02%196
Sep 29, 202517.7717.7717.6217.6217.62-0.34%103
Sep 26, 202517.6817.6817.6817.6817.68-1.34%164
Sep 25, 202517.7617.9217.7617.9217.920.11%112
Sep 24, 202517.9218.0017.9017.9017.90-1.97%57
Sep 23, 202519.0019.0018.2618.2618.26-3.89%325
Sep 22, 202519.0019.0019.0019.0019.006.98%33
Sep 19, 202517.7617.7617.7617.7617.761.95%198
Sep 18, 202517.4217.4217.4217.4217.422.35%68
Sep 17, 202516.9217.0216.9217.0217.021.43%494
Sep 16, 202516.7816.7816.7816.7816.78-2.10%198
Sep 15, 202517.1017.1417.1017.1417.140.12%26
Sep 12, 202517.2017.2017.1217.1217.12-4.04%72
Sep 11, 202517.9417.9417.8417.8417.84-1.76%225
Sep 10, 202518.0018.1618.0018.1618.16-1.20%107
Sep 9, 202518.0518.3818.0518.3818.381.83%75
Sep 8, 202518.1818.3018.0518.0518.051.01%90
Sep 5, 202517.8717.8717.8717.8717.871.30%45
Sep 4, 202517.6417.6417.6417.6417.640.34%140
Sep 2, 202517.5817.5817.5817.5817.58-3.25%20