Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil · Delayed Price · Currency is BRL 13.40
+0.88 (7.03%)
Aug 22, 2025, 5:12 PM GMT-3
BVMF:AMBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.73 | 14.72 | 12.72 | 13.40 | 13.40 | 7.03% | 1,050,900 |
| 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 |
| Jul 4, 2025 | 16.20 | 16.41 | 16.06 | 16.15 | 16.15 | -1.22% | 463,000 |
| Jul 3, 2025 | 16.02 | 16.48 | 15.90 | 16.35 | 16.35 | 2.06% | 1,004,000 |
| Jul 2, 2025 | 16.04 | 16.85 | 15.40 | 16.02 | 16.02 | 2.04% | 1,302,000 |
| Jul 1, 2025 | 16.40 | 16.40 | 15.69 | 15.70 | 15.70 | -4.27% | 1,006,000 |
| Jun 30, 2025 | 16.07 | 16.55 | 16.07 | 16.40 | 16.40 | 2.63% | 1,426,000 |
| Jun 27, 2025 | 15.85 | 16.43 | 15.45 | 15.98 | 15.98 | -0.62% | 1,314,000 |
| Jun 26, 2025 | 17.00 | 17.39 | 16.08 | 16.08 | 16.08 | -5.41% | 1,972,000 |
| Jun 25, 2025 | 16.96 | 17.71 | 16.93 | 17.00 | 17.00 | -2.13% | 1,890,000 |
| Jun 24, 2025 | 16.80 | 17.58 | 16.17 | 17.37 | 17.37 | 3.39% | 2,402,000 |
| Jun 23, 2025 | 17.10 | 17.36 | 16.52 | 16.80 | 16.80 | -2.44% | 2,501,000 |
| Jun 20, 2025 | 17.30 | 17.75 | 16.71 | 17.22 | 17.22 | 0.12% | 14,782,000 |
| Jun 18, 2025 | 17.20 | 17.45 | 16.60 | 17.20 | 17.20 | 0.88% | 1,956,000 |
| Jun 17, 2025 | 17.54 | 17.82 | 17.05 | 17.05 | 17.05 | -1.73% | 1,836,000 |
| Jun 16, 2025 | 17.10 | 18.00 | 17.04 | 17.35 | 17.35 | 2.18% | 1,440,000 |
| Jun 13, 2025 | 17.60 | 18.32 | 16.98 | 16.98 | 16.98 | -4.07% | 1,749,000 |