Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil · Delayed Price · Currency is BRL 0.3200
+0.0300 (10.34%)
Dec 4, 2025, 5:37 PM GMT-3
BVMF:AMBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.29 | 0.35 | 0.29 | 0.34 | - | 17.24% | 29,165,900 |
| Dec 3, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -6.45% | 24,399,600 |
| Dec 2, 2025 | 0.25 | 0.34 | 0.25 | 0.31 | 0.31 | 24.00% | 43,789,100 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 11,940,300 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 5,310,100 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 34,225,500 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,964,200 |
| Nov 25, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 23,082,900 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 19,646,200 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 8,836,100 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 6,795,400 |
| Nov 18, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | -3.45% | 28,127,600 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 18,495,500 |
| Nov 14, 2025 | 0.27 | 0.32 | 0.26 | 0.29 | 0.29 | 3.57% | 34,381,300 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 31,796,900 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | 3.70% | 70,440,900 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 61,050,600 |
| Nov 10, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 34,357,300 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 72,322,300 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.38% | 45,913,800 |
| Nov 5, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | - | 27,243,900 |
| Nov 4, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 35,373,400 |
| Nov 3, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -5.71% | 42,412,900 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | -12.50% | 67,868,100 |
| Oct 30, 2025 | 0.32 | 0.41 | 0.31 | 0.40 | 0.40 | 21.21% | 85,053,800 |
| Oct 29, 2025 | 0.39 | 0.41 | 0.33 | 0.33 | 0.33 | -15.38% | 49,078,200 |
| Oct 28, 2025 | 0.37 | 0.42 | 0.35 | 0.39 | 0.39 | 11.43% | 87,782,800 |
| Oct 27, 2025 | 0.29 | 0.35 | 0.28 | 0.35 | 0.35 | 34.62% | 72,133,800 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.26 | 0.26 | 0.26 | -31.58% | 119,110,700 |
| Oct 23, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -9.52% | 50,070,900 |
| Oct 22, 2025 | 0.43 | 0.46 | 0.39 | 0.42 | 0.42 | 2.44% | 60,617,800 |
| Oct 21, 2025 | 0.55 | 0.55 | 0.38 | 0.41 | 0.41 | -29.31% | 88,211,900 |
| Oct 20, 2025 | 0.38 | 0.61 | 0.38 | 0.58 | 0.58 | 52.63% | 98,026,000 |
| Oct 17, 2025 | 0.45 | 0.46 | 0.37 | 0.38 | 0.38 | -15.56% | 74,992,700 |
| Oct 16, 2025 | 0.56 | 0.60 | 0.45 | 0.45 | 0.45 | -18.18% | 76,255,300 |
| Oct 15, 2025 | 0.55 | 0.63 | 0.48 | 0.55 | 0.55 | 1.85% | 91,398,100 |
| Oct 14, 2025 | 0.65 | 0.65 | 0.51 | 0.54 | 0.54 | -15.62% | 72,979,400 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.60 | 0.64 | 0.64 | -8.57% | 64,970,800 |
| Oct 10, 2025 | 0.80 | 1.11 | 0.69 | 0.70 | 0.70 | -2.78% | 103,289,200 |
| Oct 9, 2025 | 0.68 | 0.94 | 0.67 | 0.72 | 0.72 | 5.88% | 94,040,400 |
| Oct 8, 2025 | 0.75 | 0.82 | 0.66 | 0.68 | 0.68 | -4.23% | 52,288,000 |
| Oct 7, 2025 | 0.86 | 0.98 | 0.69 | 0.71 | 0.71 | -21.98% | 51,336,800 |
| Oct 6, 2025 | 1.15 | 1.26 | 0.90 | 0.91 | 0.91 | -35.00% | 41,538,700 |
| Oct 3, 2025 | 1.99 | 2.00 | 1.08 | 1.40 | 1.40 | -49.09% | 27,161,900 |
| Oct 2, 2025 | 7.06 | 7.15 | 2.40 | 2.75 | 2.75 | -61.48% | 17,027,300 |
| Oct 1, 2025 | 8.72 | 8.87 | 6.89 | 7.14 | 7.14 | -16.20% | 4,901,100 |
| Sep 30, 2025 | 10.54 | 10.64 | 8.51 | 8.52 | 8.52 | -20.74% | 5,168,900 |
| Sep 29, 2025 | 8.80 | 11.05 | 8.11 | 10.75 | 10.75 | 21.47% | 4,358,400 |
| Sep 26, 2025 | 6.61 | 9.51 | 6.40 | 8.85 | 8.85 | 18.00% | 6,251,400 |
| Sep 25, 2025 | 5.50 | 8.20 | 3.91 | 7.50 | 7.50 | -24.24% | 6,146,900 |