Ampla Energia e Serviços S.A. (BVMF:CBEE3)
Brazil · Delayed Price · Currency is BRL 9.76
-0.63 (-6.06%)
Oct 10, 2025, 4:19 PM GMT-3
Ampla Energia e Serviços Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -6.06% | 100 |
| Oct 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Oct 8, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Oct 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Oct 6, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Oct 3, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Oct 2, 2025 | 10.80 | 10.80 | 10.39 | 10.39 | 10.39 | -3.80% | 300 |
| Oct 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 200 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| 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% | 300 |
| Sep 19, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Sep 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.72% | 100 |
| Sep 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Sep 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 3.66% | 100 |
| Sep 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| 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 |