Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil · Delayed Price · Currency is BRL 133.66
+2.80 (2.14%)
Aug 1, 2025, 4:44 PM GMT-3
BVMF:AMBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.04 | 136.99 | 130.07 | 133.66 | 133.66 | 2.14% | 18,200 |
| Jul 31, 2025 | 134.99 | 138.58 | 129.00 | 130.86 | 130.86 | -3.92% | 31,200 |
| Jul 30, 2025 | 128.02 | 139.18 | 125.99 | 136.20 | 136.20 | 10.16% | 76,000 |
| Jul 29, 2025 | 123.40 | 129.74 | 123.40 | 123.64 | 123.64 | -1.10% | 46,000 |
| Jul 28, 2025 | 134.36 | 134.36 | 125.02 | 125.02 | 125.02 | -5.67% | 41,700 |
| Jul 25, 2025 | 138.01 | 140.21 | 129.97 | 132.54 | 132.54 | -3.96% | 42,000 |
| Jul 24, 2025 | 142.85 | 143.50 | 137.06 | 138.00 | 138.00 | -3.40% | 30,700 |
| Jul 23, 2025 | 146.03 | 148.00 | 142.85 | 142.85 | 142.85 | -2.68% | 32,800 |
| Jul 22, 2025 | 145.10 | 146.78 | 142.26 | 146.78 | 146.78 | 2.86% | 29,900 |
| Jul 21, 2025 | 144.37 | 150.75 | 141.00 | 142.70 | 142.70 | 0.64% | 38,800 |
| Jul 18, 2025 | 148.00 | 151.00 | 140.81 | 141.79 | 141.79 | -4.20% | 44,200 |
| Jul 17, 2025 | 150.45 | 153.36 | 143.00 | 148.00 | 148.00 | 4.91% | 75,800 |
| Jul 16, 2025 | 149.98 | 151.30 | 137.00 | 141.08 | 141.08 | -5.93% | 49,800 |
| Jul 15, 2025 | 163.78 | 163.78 | 149.29 | 149.98 | 149.98 | -8.66% | 140,100 |
| Jul 14, 2025 | 164.00 | 164.21 | 160.11 | 164.20 | 164.20 | 1.27% | 59,300 |
| Jul 11, 2025 | 161.50 | 162.14 | 159.02 | 162.14 | 162.14 | 1.12% | 35,600 |
| Jul 10, 2025 | 158.85 | 164.55 | 158.61 | 160.35 | 160.35 | 0.13% | 57,100 |
| Jul 9, 2025 | 159.00 | 164.93 | 157.38 | 160.14 | 160.14 | 0.72% | 55,300 |
| Jul 8, 2025 | 160.00 | 161.50 | 157.59 | 159.00 | 159.00 | -1.61% | 51,800 |
| Jul 7, 2025 | 160.60 | 161.76 | 155.23 | 161.60 | 161.60 | 0.07% | 79,200 |
| Jul 4, 2025 | 161.97 | 164.12 | 160.56 | 161.49 | 161.49 | -1.23% | 46,300 |
| Jul 3, 2025 | 160.19 | 164.79 | 159.02 | 163.50 | 163.50 | 2.06% | 100,400 |
| Jul 2, 2025 | 160.38 | 168.48 | 154.01 | 160.20 | 160.20 | 2.04% | 130,200 |
| Jul 1, 2025 | 164.00 | 164.00 | 156.91 | 157.00 | 157.00 | -4.27% | 100,600 |
| Jun 30, 2025 | 160.70 | 165.50 | 160.70 | 164.00 | 164.00 | 2.66% | 142,600 |
| Jun 27, 2025 | 158.51 | 164.28 | 154.50 | 159.75 | 159.75 | -0.65% | 131,400 |
| Jun 26, 2025 | 170.04 | 173.86 | 160.80 | 160.80 | 160.80 | -5.41% | 197,200 |
| Jun 25, 2025 | 169.64 | 177.11 | 169.33 | 170.00 | 170.00 | -2.11% | 189,000 |
| Jun 24, 2025 | 168.01 | 175.80 | 161.65 | 173.66 | 173.66 | 3.37% | 240,200 |
| Jun 23, 2025 | 171.00 | 173.61 | 165.20 | 168.00 | 168.00 | -2.43% | 250,100 |
| Jun 20, 2025 | 173.00 | 177.50 | 167.14 | 172.18 | 172.18 | 0.10% | 1,478,200 |
| Jun 18, 2025 | 172.00 | 174.49 | 166.00 | 172.00 | 172.00 | 0.88% | 195,600 |
| Jun 17, 2025 | 175.36 | 178.19 | 170.50 | 170.50 | 170.50 | -1.70% | 183,600 |
| Jun 16, 2025 | 171.01 | 179.95 | 170.42 | 173.45 | 173.45 | 2.14% | 144,000 |
| Jun 13, 2025 | 175.98 | 183.20 | 169.81 | 169.82 | 169.82 | -4.06% | 174,900 |
| Jun 12, 2025 | 164.55 | 180.65 | 164.55 | 177.00 | 177.00 | 7.28% | 236,100 |
| Jun 11, 2025 | 170.95 | 175.98 | 164.00 | 164.99 | 164.99 | -4.08% | 125,100 |
| Jun 10, 2025 | 182.60 | 184.51 | 164.55 | 172.00 | 172.00 | -4.76% | 230,200 |
| Jun 9, 2025 | 178.04 | 182.00 | 168.45 | 180.60 | 180.60 | 1.45% | 134,900 |
| Jun 6, 2025 | 185.01 | 187.99 | 176.52 | 178.01 | 178.01 | -3.78% | 53,300 |
| Jun 5, 2025 | 197.36 | 199.26 | 185.00 | 185.00 | 185.00 | -5.45% | 101,300 |
| Jun 4, 2025 | 194.50 | 205.00 | 193.31 | 195.67 | 195.67 | 1.39% | 191,700 |
| Jun 3, 2025 | 190.84 | 195.56 | 185.50 | 192.98 | 192.98 | 1.10% | 90,400 |
| Jun 2, 2025 | 192.00 | 202.21 | 182.39 | 190.88 | 190.88 | -0.58% | 155,000 |
| May 30, 2025 | 172.00 | 192.00 | 140.00 | 192.00 | 192.00 | 10.98% | 773,900 |
| May 29, 2025 | 147.06 | 173.01 | 139.90 | 173.01 | 173.01 | 18.50% | 144,500 |
| May 28, 2025 | 137.98 | 151.70 | 135.99 | 146.00 | 146.00 | 5.98% | 244,700 |
| May 27, 2025 | 133.79 | 138.97 | 132.89 | 137.76 | 137.76 | 4.20% | 122,600 |
| May 26, 2025 | 130.50 | 136.25 | 130.50 | 132.21 | 132.21 | 1.18% | 84,400 |
| May 23, 2025 | 135.13 | 136.81 | 130.51 | 130.67 | 130.67 | -2.85% | 47,700 |