Ampla Energia e Serviços S.A. (BVMF:CBEE3)
Brazil · Delayed Price · Currency is BRL 9.01
-0.20 (-2.17%)
Oct 29, 2025, 5:05 PM GMT-3
Ampla Energia e Serviços Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.17% | 300 |
| Oct 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -5.64% | 100 |
| Oct 13, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 300 |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -6.06% | 100 |
| Oct 2, 2025 | 10.80 | 10.80 | 10.39 | 10.39 | 10.39 | -3.80% | 200 |
| Sep 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 200 |
| Sep 23, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 400 |
| Sep 22, 2025 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | -1.98% | 200 |
| Sep 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.72% | 100 |
| Sep 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 3.66% | 100 |
| 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 |
| 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 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 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 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.34% | 100 |
| Jul 24, 2025 | 14.78 | 14.79 | 14.78 | 14.79 | 14.79 | -0.27% | 500 |
| 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 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 2, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 10.93% | 200 |
| Jun 26, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -8.00% | 700 |
| Jun 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 100 |
| Jun 23, 2025 | 9.06 | 9.25 | 9.06 | 9.25 | 9.25 | 2.10% | 300 |
| Jun 20, 2025 | 8.52 | 9.06 | 8.52 | 9.06 | 9.06 | 1.12% | 200 |
| Jun 18, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 5.54% | 100 |
| Jun 2, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -8.02% | 100 |
| May 30, 2025 | 8.51 | 9.27 | 8.51 | 9.23 | 9.23 | -2.94% | 600 |
| May 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.06% | 700 |
| May 28, 2025 | 8.40 | 9.71 | 8.40 | 9.71 | 9.71 | -2.90% | 200 |
| May 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 13.38% | 100 |