Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil · Delayed Price · Currency is BRL 0.1600
0.00 (0.00%)
Jul 27, 2026, 5:05 PM GMT-3
BVMF:AMBP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 4,394,500 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,758,700 |
| Jul 14, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 4,880,600 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 8,344,100 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 14,155,900 |
| Jul 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 18,850,800 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 9,506,400 |
| Jul 7, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 15,134,100 |
| Jul 6, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 6,170,900 |
| Jul 3, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 3,181,500 |
| Jul 2, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 4,643,400 |
| Jul 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,296,300 |
| Jun 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 834,800 |
| Jun 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 586,000 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 5,484,200 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 4,507,900 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 991,500 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,041,900 |
| Jun 22, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 7,527,100 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 890,900 |
| Jun 18, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 3,259,700 |
| Jun 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 1,665,600 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,302,300 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -5.26% | 14,706,800 |
| Jun 12, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 5.56% | 17,735,600 |
| Jun 11, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 4,882,800 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 584,300 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,645,200 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,089,200 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 6,045,200 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 6,923,500 |
| Jun 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 723,500 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,707,900 |
| May 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 716,400 |
| May 28, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 6,494,600 |
| May 27, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 3,611,500 |
| May 26, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 5,238,900 |
| May 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 2,591,600 |
| May 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,871,100 |
| May 21, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 4,868,500 |
| May 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,966,000 |
| May 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,637,100 |
| May 18, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 6,327,100 |
| May 15, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -5.00% | 12,793,800 |