Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
4.650
-0.195 (-4.02%)
Aug 1, 2025, 4:00 PM - Market closed
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.02% | 483 |
| Jul 31, 2025 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.36% | 1,925 |
| Jul 30, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.21% | 2,791 |
| Jul 29, 2025 | 4.65 | 4.78 | 4.65 | 4.77 | 4.77 | 0.51% | 3,710 |
| Jul 28, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 2.06% | 829 |
| Jul 25, 2025 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | - | 5,855 |
| Jul 24, 2025 | 4.65 | 4.78 | 4.65 | 4.65 | 4.65 | - | 5,822 |
| Jul 23, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 588 |
| Jul 22, 2025 | 4.62 | 4.66 | 4.61 | 4.66 | 4.66 | 2.04% | 1,486 |
| Jul 21, 2025 | 4.40 | 4.70 | 4.24 | 4.57 | 4.57 | 3.80% | 10,163 |
| Jul 18, 2025 | 4.61 | 4.72 | 4.40 | 4.40 | 4.40 | -8.33% | 1,542 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 65 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 378 |
| Jul 15, 2025 | 4.60 | 4.75 | 4.50 | 4.75 | 4.75 | 6.74% | 761 |
| Jul 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.84% | 717 |
| Jul 11, 2025 | 4.95 | 4.98 | 4.40 | 4.58 | 4.58 | -3.58% | 1,941 |
| Jul 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.46% | 455 |
| Jul 9, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | -1.12% | 1,209 |
| Jul 8, 2025 | 4.97 | 5.12 | 4.68 | 4.93 | 4.93 | 4.34% | 8,219 |
| Jul 7, 2025 | 4.70 | 4.73 | 4.70 | 4.72 | 4.72 | - | 1,475 |
| Jul 3, 2025 | 4.71 | 5.10 | 4.70 | 4.72 | 4.72 | -0.84% | 57,815 |
| Jul 2, 2025 | 4.70 | 5.07 | 4.44 | 4.76 | 4.76 | -2.16% | 30,744 |
| Jul 1, 2025 | 4.99 | 5.25 | 4.87 | 4.87 | 4.87 | -3.18% | 1,351 |
| Jun 30, 2025 | 4.82 | 5.03 | 4.51 | 5.03 | 5.03 | 1.52% | 60,506 |
| Jun 27, 2025 | 5.17 | 5.24 | 4.47 | 4.95 | 4.95 | 2.06% | 47,731 |
| Jun 26, 2025 | 4.55 | 5.00 | 4.47 | 4.85 | 4.85 | 6.50% | 45,344 |
| Jun 25, 2025 | 4.60 | 4.65 | 4.55 | 4.55 | 4.55 | -2.53% | 1,046 |
| Jun 24, 2025 | 4.39 | 4.67 | 4.39 | 4.67 | 4.67 | 4.75% | 531 |
| Jun 23, 2025 | 4.35 | 4.46 | 4.34 | 4.46 | 4.46 | 0.22% | 2,071 |
| Jun 20, 2025 | 4.26 | 4.45 | 4.20 | 4.45 | 4.45 | -6.32% | 2,108 |
| Jun 18, 2025 | 4.38 | 4.75 | 4.38 | 4.75 | 4.75 | - | 722 |
| Jun 17, 2025 | 4.45 | 4.75 | 4.45 | 4.75 | 4.75 | 0.42% | 657 |
| Jun 16, 2025 | 4.65 | 4.85 | 4.65 | 4.73 | 4.73 | -8.51% | 5,383 |
| Jun 13, 2025 | 5.39 | 5.40 | 4.74 | 5.17 | 5.17 | 9.53% | 5,052 |
| Jun 12, 2025 | 4.59 | 4.72 | 4.58 | 4.72 | 4.72 | 1.07% | 717 |
| Jun 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 234 |
| Jun 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.54% | 206 |
| Jun 9, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 404 |
| Jun 6, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 124 |
| Jun 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 475 |
| Jun 4, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 9.04% | 1,753 |
| Jun 3, 2025 | 4.25 | 4.49 | 4.24 | 4.26 | 4.26 | -5.54% | 2,195 |
| Jun 2, 2025 | 3.86 | 4.51 | 3.86 | 4.51 | 4.51 | 11.08% | 80,637 |
| May 30, 2025 | 5.06 | 5.06 | 4.00 | 4.06 | 4.06 | -13.62% | 4,069 |
| May 29, 2025 | 4.32 | 5.06 | 4.32 | 4.70 | 4.70 | 10.59% | 3,286 |
| May 28, 2025 | 4.55 | 4.55 | 4.25 | 4.25 | 4.25 | -8.11% | 1,616 |
| May 27, 2025 | 4.54 | 4.85 | 4.54 | 4.63 | 4.63 | -2.63% | 1,655 |
| May 23, 2025 | 4.29 | 4.75 | 4.29 | 4.75 | 4.75 | 6.50% | 2,534 |
| May 22, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | -6.11% | 521 |
| May 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,574 |