Ampla Energia e Serviços S.A. (BVMF:CBEE3)
Brazil · Delayed Price · Currency is BRL 10.15
-0.20 (-1.93%)
Jun 24, 2026, 12:55 PM GMT-3
Ampla Energia e Serviços Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | -1.93% | 4,400 |
| Jun 23, 2026 | 10.36 | 10.95 | 10.35 | 10.35 | 10.35 | 1.97% | 900 |
| Jun 22, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | -7.64% | 600 |
| Jun 19, 2026 | 10.92 | 11.84 | 10.64 | 10.99 | 10.99 | 3.00% | 3,600 |
| Jun 18, 2026 | 10.61 | 10.67 | 10.61 | 10.67 | 10.67 | -3.00% | 1,500 |
| Jun 17, 2026 | 11.52 | 11.52 | 11.00 | 11.00 | 11.00 | -15.06% | 1,600 |
| Jun 16, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.78% | 300 |
| Jun 15, 2026 | 16.00 | 16.00 | 12.80 | 12.85 | 12.85 | -35.43% | 3,800 |
| Jun 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.45% | 100 |
| Jun 11, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.49% | 200 |
| Jun 9, 2026 | 22.00 | 22.00 | 17.50 | 20.50 | 20.50 | -6.39% | 3,400 |
| Jun 8, 2026 | 18.35 | 21.90 | 18.35 | 21.90 | 21.90 | 43.04% | 1,600 |
| Jun 5, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 100 |
| Jun 3, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 100 |
| Jun 2, 2026 | 14.00 | 15.31 | 14.00 | 15.31 | 15.31 | 9.75% | 400 |
| Jun 1, 2026 | 11.95 | 13.95 | 11.95 | 13.95 | 13.95 | 16.74% | 400 |
| May 28, 2026 | 14.00 | 14.00 | 11.95 | 11.95 | 11.95 | - | 800 |
| May 27, 2026 | 11.99 | 11.99 | 11.95 | 11.95 | 11.95 | - | 1,800 |
| May 26, 2026 | 10.50 | 11.95 | 10.50 | 11.95 | 11.95 | 34.12% | 700 |
| May 11, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | -3.68% | 300 |
| May 7, 2026 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | -12.49% | 300 |
| May 5, 2026 | 11.00 | 11.00 | 10.57 | 10.57 | 10.57 | 6.23% | 300 |
| Mar 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.30% | 300 |
| Mar 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 2,000 |
| Mar 12, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 1,100 |
| Mar 11, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 2,200 |
| Mar 10, 2026 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | - | 2,000 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -6.20% | 2,400 |
| Mar 6, 2026 | 9.98 | 10.64 | 9.98 | 10.64 | 10.64 | 6.61% | 1,000 |
| Mar 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 600 |
| Mar 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 100 |
| Mar 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 200 |
| Feb 24, 2026 | 10.59 | 10.59 | 10.00 | 10.00 | 10.00 | - | 300 |
| Feb 19, 2026 | 9.78 | 10.11 | 9.78 | 10.00 | 10.00 | -6.45% | 700 |
| Feb 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 7.33% | 100 |
| Feb 12, 2026 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 6.64% | 500 |
| Feb 11, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -6.22% | 100 |
| Feb 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.09% | 300 |
| 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 |