Ampla Energia e Serviços S.A. (BVMF:CBEE3)
Brazil · Delayed Price · Currency is BRL 10.65
-1.85 (-14.80%)
Sep 3, 2025, 10:36 AM GMT-3
Ampla Energia e Serviços Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 9, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 3, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -14.80% | 100 |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.64% | 200 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 29, 2025 | 12.20 | 12.20 | 11.00 | 11.00 | 11.00 | -9.84% | 900 |
| Aug 28, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -10.43% | 200 |
| Aug 27, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Aug 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Aug 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Aug 22, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Aug 21, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Aug 20, 2025 | 13.58 | 13.62 | 13.58 | 13.62 | 13.62 | 0.89% | 800 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 8.00% | 100 |
| Aug 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 100 |
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 100 |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.34% | 100 |
| Jul 25, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | - |
| Jul 24, 2025 | 14.78 | 14.79 | 14.78 | 14.79 | 14.79 | -0.27% | 500 |
| Jul 23, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - | - |
| Jul 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - | - |
| Jul 21, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 23.58% | 100 |
| Jul 18, 2025 | 10.01 | 12.00 | 10.01 | 12.00 | 12.00 | 19.88% | 300 |
| Jul 17, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Jul 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Jul 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Jul 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Jul 11, 2025 | 11.00 | 11.00 | 10.01 | 10.01 | 10.01 | - | 200 |
| Jul 10, 2025 | 9.44 | 10.01 | 9.44 | 10.01 | 10.01 | 6.04% | 700 |
| Jul 9, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Jul 8, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Jul 7, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Jul 4, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |