Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil · Delayed Price · Currency is BRL 12.74
+0.25 (2.00%)
Sep 12, 2025, 4:43 PM GMT-3
BVMF:AMBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.37 | 12.47 | 12.36 | 12.40 | 12.40 | -0.72% | 15,700 |
| Sep 11, 2025 | 12.53 | 12.53 | 12.31 | 12.49 | 12.49 | 0.32% | 236,700 |
| Sep 10, 2025 | 12.55 | 12.78 | 12.45 | 12.45 | 12.45 | -1.19% | 305,700 |
| Sep 9, 2025 | 12.50 | 12.76 | 12.47 | 12.60 | 12.60 | 0.80% | 253,100 |
| Sep 8, 2025 | 12.64 | 12.86 | 12.48 | 12.50 | 12.50 | -1.57% | 227,400 |
| Sep 5, 2025 | 12.76 | 13.26 | 12.32 | 12.70 | 12.70 | 0.24% | 840,700 |
| Sep 4, 2025 | 12.59 | 12.91 | 12.58 | 12.67 | 12.67 | 1.12% | 372,700 |
| Sep 3, 2025 | 12.68 | 12.96 | 12.53 | 12.53 | 12.53 | -1.18% | 297,000 |
| Sep 2, 2025 | 12.90 | 13.20 | 12.68 | 12.68 | 12.68 | -3.06% | 644,700 |
| Sep 1, 2025 | 13.39 | 13.62 | 13.08 | 13.08 | 13.08 | -2.02% | 314,200 |
| Aug 29, 2025 | 13.44 | 13.97 | 13.27 | 13.35 | 13.35 | -0.52% | 1,117,900 |
| Aug 28, 2025 | 13.10 | 13.64 | 12.90 | 13.42 | 13.42 | 2.52% | 336,100 |
| Aug 27, 2025 | 13.06 | 13.10 | 12.85 | 13.09 | 13.09 | 0.93% | 371,300 |
| Aug 26, 2025 | 13.00 | 13.15 | 12.80 | 12.97 | 12.97 | -0.46% | 427,200 |
| Aug 25, 2025 | 13.53 | 13.56 | 12.92 | 13.03 | 13.03 | -2.76% | 664,300 |
| Aug 22, 2025 | 12.73 | 14.72 | 12.72 | 13.40 | 13.40 | 7.03% | 1,061,500 |
| Aug 21, 2025 | 13.20 | 13.28 | 12.44 | 12.52 | 12.52 | -5.15% | 565,400 |
| Aug 20, 2025 | 13.62 | 13.67 | 13.20 | 13.20 | 13.20 | -2.80% | 368,700 |
| Aug 19, 2025 | 13.92 | 14.05 | 13.39 | 13.58 | 13.58 | -3.48% | 380,900 |
| Aug 18, 2025 | 14.20 | 14.55 | 13.95 | 14.07 | 14.07 | 0.43% | 311,400 |
| Aug 15, 2025 | 14.07 | 14.44 | 14.01 | 14.01 | 14.01 | -2.51% | 289,600 |
| Aug 14, 2025 | 14.70 | 14.93 | 14.32 | 14.37 | 14.37 | -2.91% | 322,200 |
| Aug 13, 2025 | 15.24 | 15.40 | 14.50 | 14.80 | 14.80 | -2.25% | 641,500 |
| Aug 12, 2025 | 15.05 | 15.78 | 14.61 | 15.14 | 15.14 | 2.30% | 628,900 |
| Aug 11, 2025 | 15.17 | 15.53 | 14.40 | 14.80 | 14.80 | -2.50% | 496,300 |
| Aug 8, 2025 | 16.24 | 16.59 | 15.03 | 15.18 | 15.18 | -6.53% | 461,200 |
| Aug 7, 2025 | 17.20 | 17.76 | 16.11 | 16.24 | 16.24 | -5.58% | 704,700 |
| Aug 6, 2025 | 18.20 | 19.38 | 16.06 | 17.20 | 17.20 | -1.26% | 508,900 |
| Aug 5, 2025 | 15.46 | 18.15 | 15.46 | 17.42 | 17.42 | 18.75% | 1,055,500 |
| Aug 4, 2025 | 13.64 | 15.20 | 13.64 | 14.67 | 14.67 | 7.87% | 565,000 |
| Aug 1, 2025 | 13.10 | 13.70 | 13.01 | 13.60 | 13.60 | 3.90% | 223,000 |
| Jul 31, 2025 | 13.50 | 13.86 | 12.90 | 13.09 | 13.09 | -3.89% | 324,000 |
| Jul 30, 2025 | 12.80 | 13.92 | 12.60 | 13.62 | 13.62 | 10.19% | 760,000 |
| Jul 29, 2025 | 12.34 | 12.97 | 12.34 | 12.36 | 12.36 | -1.12% | 460,000 |
| Jul 28, 2025 | 13.44 | 13.44 | 12.50 | 12.50 | 12.50 | -5.66% | 417,000 |
| Jul 25, 2025 | 13.80 | 14.02 | 13.00 | 13.25 | 13.25 | -3.99% | 420,000 |
| Jul 24, 2025 | 14.29 | 14.35 | 13.71 | 13.80 | 13.80 | -3.43% | 307,000 |
| Jul 23, 2025 | 14.60 | 14.80 | 14.29 | 14.29 | 14.29 | -2.66% | 328,000 |
| Jul 22, 2025 | 14.51 | 14.68 | 14.23 | 14.68 | 14.68 | 2.87% | 299,000 |
| Jul 21, 2025 | 14.44 | 15.08 | 14.10 | 14.27 | 14.27 | 0.63% | 388,000 |
| Jul 18, 2025 | 14.80 | 15.10 | 14.08 | 14.18 | 14.18 | -4.19% | 442,000 |
| Jul 17, 2025 | 15.05 | 15.34 | 14.30 | 14.80 | 14.80 | 4.89% | 758,000 |
| Jul 16, 2025 | 15.00 | 15.13 | 13.70 | 14.11 | 14.11 | -5.93% | 498,000 |
| Jul 15, 2025 | 16.38 | 16.38 | 14.93 | 15.00 | 15.00 | -8.65% | 1,401,000 |
| Jul 14, 2025 | 16.40 | 16.42 | 16.01 | 16.42 | 16.42 | 1.30% | 593,000 |
| Jul 11, 2025 | 16.15 | 16.21 | 15.90 | 16.21 | 16.21 | 1.06% | 356,000 |
| Jul 10, 2025 | 15.89 | 16.46 | 15.86 | 16.04 | 16.04 | 0.19% | 571,000 |
| Jul 9, 2025 | 15.90 | 16.49 | 15.74 | 16.01 | 16.01 | 0.69% | 553,000 |
| Jul 8, 2025 | 16.00 | 16.15 | 15.76 | 15.90 | 15.90 | -1.61% | 518,000 |
| Jul 7, 2025 | 16.06 | 16.18 | 15.52 | 16.16 | 16.16 | 0.06% | 792,000 |