Ampla Energia e Serviços S.A. (BVMF:CBEE3)
Brazil · Delayed Price · Currency is BRL 9.13
-0.87 (-8.70%)
Feb 5, 2026, 4:22 PM GMT-3
Ampla Energia e Serviços Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.56 | 10.00 | 9.13 | 9.13 | 9.13 | -8.70% | 600 |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Jan 30, 2026 | 10.39 | 10.39 | 9.90 | 10.00 | 10.00 | -7.32% | 300 |
| Jan 29, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 17.03% | 100 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.01 | 9.22 | 9.22 | -14.63% | 900 |
| Jan 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.64% | 100 |
| Jan 16, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 12.50% | 200 |
| Jan 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 500 |
| Jan 14, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% | 100 |
| Jan 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.50% | 100 |
| Jan 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 700 |
| Jan 9, 2026 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | -8.74% | 3,300 |
| Jan 7, 2026 | 10.10 | 10.99 | 10.10 | 10.98 | 10.98 | 8.71% | 300 |
| Jan 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.90% | 1,000 |
| Jan 2, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 1,000 |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 200 |
| Dec 29, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 5.26% | 10,800 |
| Dec 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 100 |
| Dec 15, 2025 | 10.02 | 10.07 | 10.00 | 10.00 | 10.00 | - | 5,200 |
| Dec 12, 2025 | 9.01 | 10.02 | 9.00 | 10.00 | 10.00 | 10.99% | 2,100 |
| 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 |