Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil · Delayed Price · Currency is BRL 0.2600
-0.0200 (-7.14%)
Sep 25, 2026, 5:10 PM GMT-3
BVMF:AMBP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.14% | 1,643,400 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 3,393,800 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 3,774,800 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 3,164,100 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 3,437,400 |
| Sep 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 7,624,400 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 723,700 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,001,400 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 3,629,800 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 597,400 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 670,500 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 739,500 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 379,900 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 955,700 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 884,500 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 2,256,700 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,840,800 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 10,005,400 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,685,000 |
| Aug 28, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 10,727,300 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 899,300 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,817,500 |
| Aug 25, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 12,168,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,209,600 |
| Aug 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 1,986,800 |
| Aug 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,788,100 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 3,496,000 |
| Aug 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 5,210,200 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,798,300 |
| Aug 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,522,600 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 8,294,000 |
| Aug 12, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 6,933,100 |
| Aug 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,441,400 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 6,166,400 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,265,200 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,280,000 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 12,252,600 |
| Aug 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,369,000 |
| Aug 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,787,200 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 3,510,100 |
| Jul 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 4,233,500 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 2,642,600 |
| Jul 28, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 7,810,600 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 948,900 |
| Jul 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 426,800 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 640,900 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 2,618,800 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,630,900 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,348,300 |
| Jul 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,185,700 |