Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil · Delayed Price · Currency is BRL 0.2300
+0.0100 (4.55%)
Apr 10, 2026, 1:02 PM GMT-3
BVMF:AMBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,399,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -4.35% | 36,046,600 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,875,300 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,133,600 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 2,235,700 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 8,699,100 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,652,900 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 6,395,000 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,351,900 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.69% | 12,833,900 |
| Mar 25, 2026 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 13.04% | 18,519,300 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 5,793,200 |
| Mar 23, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 4,672,800 |
| Mar 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 3,736,000 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 11,450,700 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 16,680,600 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,756,700 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,367,600 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,962,400 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 10,638,900 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 4,199,500 |
| Mar 10, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 7,082,100 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 4,128,400 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 8,469,600 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,538,200 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,752,000 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 8,402,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 9,676,500 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 19,057,100 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 18,232,800 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 9,766,100 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 13,672,800 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,376,000 |
| Feb 20, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 13,800,400 |
| Feb 19, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 13,771,800 |
| Feb 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 4,514,800 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,348,200 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 10,022,500 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,779,900 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,958,700 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,104,200 |
| Feb 6, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 13,052,000 |
| Feb 5, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 9,675,800 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 12,336,900 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 2,578,600 |
| Feb 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 5,804,600 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 8,166,800 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 9,808,600 |
| Jan 28, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | - | 16,669,500 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 6,696,200 |