Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil · Delayed Price · Currency is BRL 0.1500
0.00 (0.00%)
Oct 16, 2026, 5:03 PM GMT-3
BVMF:AMBP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 752,900 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 648,000 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,647,400 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,290,300 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 4,268,600 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 1,871,900 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 4,383,400 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 3,476,100 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36.36% | 6,569,700 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 64,233,500 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -47.06% | 75,583,200 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 2,070,200 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,458,000 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -23.08% | 1,736,700 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 1,633,400 |
| 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 |