Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
5.43
-0.13 (-2.32%)
Nov 21, 2024, 1:02 PM EST - Market open
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.47 | 5.60 | 5.15 | 5.56 | 5.56 | 10.08% | 1,705 |
| Nov 19, 2024 | 5.16 | 5.53 | 4.84 | 5.05 | 5.05 | -4.72% | 19,708 |
| Nov 18, 2024 | 5.40 | 5.97 | 5.30 | 5.30 | 5.30 | - | 7,750 |
| Nov 15, 2024 | 5.35 | 5.93 | 5.30 | 5.30 | 5.30 | -3.64% | 7,230 |
| Nov 14, 2024 | 5.97 | 6.41 | 4.98 | 5.50 | 5.50 | -8.33% | 28,557 |
| Nov 13, 2024 | 6.05 | 6.25 | 5.50 | 6.00 | 6.00 | -4.76% | 47,260 |
| Nov 12, 2024 | 6.70 | 6.70 | 6.01 | 6.30 | 6.30 | 3.28% | 19,602 |
| Nov 11, 2024 | 6.77 | 6.77 | 5.78 | 6.10 | 6.10 | 1.67% | 61,952 |
| Nov 8, 2024 | 5.75 | 6.00 | 5.70 | 6.00 | 6.00 | 3.45% | 20,844 |
| Nov 7, 2024 | 6.75 | 6.75 | 5.61 | 5.80 | 5.80 | -4.92% | 22,443 |
| Nov 6, 2024 | 6.20 | 6.47 | 5.76 | 6.10 | 6.10 | -8.68% | 4,669 |
| Nov 5, 2024 | 6.50 | 6.77 | 6.50 | 6.68 | 6.68 | -1.91% | 2,142 |
| Nov 4, 2024 | 5.75 | 7.12 | 5.18 | 6.81 | 6.81 | 9.31% | 10,910 |
| Nov 1, 2024 | 6.02 | 6.75 | 6.02 | 6.23 | 6.23 | - | 11,585 |
| Oct 31, 2024 | 6.14 | 6.75 | 6.14 | 6.23 | 6.23 | -5.18% | 1,436 |
| Oct 30, 2024 | 6.63 | 6.63 | 6.20 | 6.57 | 6.57 | 0.06% | 3,832 |
| Oct 29, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.59% | 191 |
| Oct 28, 2024 | 6.70 | 6.71 | 6.30 | 6.40 | 6.40 | -4.48% | 4,670 |
| Oct 25, 2024 | 7.23 | 7.23 | 6.60 | 6.70 | 6.70 | -4.29% | 13,475 |
| Oct 24, 2024 | 7.69 | 7.69 | 6.60 | 7.00 | 7.00 | -1.41% | 2,772 |
| Oct 23, 2024 | 7.71 | 7.85 | 6.80 | 7.10 | 7.10 | -7.79% | 23,007 |
| Oct 22, 2024 | 7.84 | 8.20 | 7.13 | 7.70 | 7.70 | 4.76% | 35,405 |
| Oct 21, 2024 | 6.73 | 7.99 | 6.73 | 7.35 | 7.35 | 12.13% | 65,226 |
| Oct 18, 2024 | 6.94 | 6.95 | 6.43 | 6.56 | 6.56 | 0.69% | 3,925 |
| Oct 17, 2024 | 5.62 | 7.23 | 5.62 | 6.51 | 6.51 | 15.94% | 45,041 |
| Oct 16, 2024 | 5.17 | 5.99 | 5.16 | 5.62 | 5.62 | 3.24% | 25,093 |
| Oct 15, 2024 | 5.37 | 5.70 | 5.37 | 5.44 | 5.44 | -7.97% | 2,075 |
| Oct 14, 2024 | 5.72 | 5.91 | 5.37 | 5.91 | 5.91 | - | 7,184 |
| Oct 11, 2024 | 5.52 | 5.91 | 5.52 | 5.91 | 5.91 | 6.10% | 1,295 |
| Oct 10, 2024 | 5.79 | 6.21 | 5.57 | 5.57 | 5.57 | -3.13% | 9,178 |
| Oct 9, 2024 | 5.86 | 6.42 | 5.64 | 5.75 | 5.75 | 4.55% | 9,798 |
| Oct 8, 2024 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 7.84% | 5,300 |
| Oct 7, 2024 | 5.18 | 5.18 | 4.99 | 5.10 | 5.10 | -2.11% | 1,686 |
| Oct 4, 2024 | 5.36 | 5.49 | 5.21 | 5.21 | 5.21 | -5.44% | 6,534 |
| Oct 3, 2024 | 5.59 | 5.69 | 5.51 | 5.51 | 5.51 | -5.00% | 5,828 |
| Oct 2, 2024 | 5.61 | 5.80 | 5.61 | 5.80 | 5.80 | 0.76% | 1,444 |
| Oct 1, 2024 | 5.87 | 6.02 | 5.63 | 5.76 | 5.76 | -1.94% | 2,028 |
| Sep 30, 2024 | 5.52 | 5.88 | 5.49 | 5.87 | 5.87 | 7.77% | 7,772 |
| Sep 27, 2024 | 4.62 | 5.79 | 4.45 | 5.45 | 5.45 | 18.16% | 47,825 |
| Sep 26, 2024 | 4.69 | 4.74 | 4.61 | 4.61 | 4.61 | -1.91% | 1,080 |
| Sep 25, 2024 | 4.88 | 4.96 | 4.69 | 4.70 | 4.70 | 1.29% | 1,847 |
| Sep 24, 2024 | 5.12 | 5.12 | 4.64 | 4.64 | 4.64 | 3.80% | 1,305 |
| Sep 23, 2024 | 4.51 | 5.32 | 4.47 | 4.47 | 4.47 | -2.83% | 12,688 |
| Sep 20, 2024 | 4.92 | 4.92 | 4.60 | 4.60 | 4.60 | 2.22% | 677 |
| Sep 19, 2024 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 2.27% | 1,039 |
| Sep 18, 2024 | 4.37 | 4.40 | 4.30 | 4.40 | 4.40 | 2.56% | 3,091 |
| Sep 17, 2024 | 4.39 | 4.44 | 4.05 | 4.29 | 4.29 | -6.74% | 2,297 |
| Sep 16, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 279 |
| Sep 13, 2024 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | 5.75% | 1,368 |
| Sep 12, 2024 | 4.26 | 4.35 | 4.18 | 4.35 | 4.35 | 3.57% | 2,883 |
| Sep 11, 2024 | 4.21 | 4.26 | 4.05 | 4.20 | 4.20 | -3.45% | 13,216 |
| Sep 10, 2024 | 4.08 | 4.45 | 3.99 | 4.35 | 4.35 | 3.57% | 5,372 |
| Sep 9, 2024 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | -2.10% | 2,872 |
| Sep 6, 2024 | 4.12 | 4.47 | 4.09 | 4.29 | 4.29 | 4.89% | 4,781 |
| Sep 5, 2024 | 4.20 | 4.51 | 4.07 | 4.09 | 4.09 | 0.49% | 5,426 |
| Sep 4, 2024 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | -0.97% | 2,027 |
| Sep 3, 2024 | 4.10 | 4.31 | 3.99 | 4.11 | 4.11 | -2.61% | 5,445 |
| Aug 30, 2024 | 3.92 | 4.32 | 3.85 | 4.22 | 4.22 | 3.18% | 21,375 |
| Aug 29, 2024 | 4.22 | 4.22 | 4.09 | 4.09 | 4.09 | -5.32% | 3,670 |
| Aug 28, 2024 | 4.57 | 4.95 | 4.23 | 4.32 | 4.32 | -7.49% | 5,614 |
| Aug 27, 2024 | 4.54 | 4.80 | 3.94 | 4.67 | 4.67 | 0.43% | 19,148 |
| Aug 26, 2024 | 5.09 | 5.35 | 4.40 | 4.65 | 4.65 | -7.00% | 33,695 |
| Aug 23, 2024 | 5.29 | 5.50 | 4.92 | 5.00 | 5.00 | -2.15% | 9,149 |
| Aug 22, 2024 | 5.78 | 5.90 | 5.11 | 5.11 | 5.11 | -10.19% | 42,445 |
| Aug 21, 2024 | 5.98 | 5.98 | 5.57 | 5.69 | 5.69 | -3.56% | 4,403 |
| Aug 20, 2024 | 6.15 | 6.15 | 5.52 | 5.90 | 5.90 | -1.50% | 13,114 |
| Aug 19, 2024 | 6.00 | 6.03 | 5.52 | 5.99 | 5.99 | -0.17% | 8,073 |
| Aug 16, 2024 | 5.65 | 6.16 | 5.65 | 6.00 | 6.00 | 10.70% | 23,048 |
| Aug 15, 2024 | 5.50 | 5.50 | 5.30 | 5.42 | 5.42 | -2.87% | 9,025 |
| Aug 14, 2024 | 5.83 | 5.99 | 4.68 | 5.58 | 5.58 | -3.79% | 31,538 |
| Aug 13, 2024 | 6.07 | 6.24 | 5.59 | 5.80 | 5.80 | -5.61% | 32,917 |
| Aug 12, 2024 | 6.06 | 6.29 | 5.92 | 6.15 | 6.15 | -1.68% | 24,837 |
| Aug 9, 2024 | 5.87 | 6.49 | 5.87 | 6.25 | 6.25 | 0.48% | 41,321 |
| Aug 8, 2024 | 5.25 | 6.24 | 5.00 | 6.22 | 6.22 | 19.62% | 115,415 |
| Aug 7, 2024 | 5.41 | 6.58 | 5.04 | 5.20 | 5.20 | -3.81% | 38,246 |
| Aug 6, 2024 | 5.04 | 5.74 | 4.65 | 5.41 | 5.41 | 2.39% | 21,835 |
| Aug 5, 2024 | 5.71 | 5.71 | 5.00 | 5.28 | 5.28 | -6.38% | 21,533 |
| Aug 2, 2024 | 5.44 | 6.48 | 5.29 | 5.64 | 5.64 | 6.62% | 62,014 |
| Aug 1, 2024 | 5.87 | 5.87 | 5.02 | 5.29 | 5.29 | 3.73% | 74,311 |
| Jul 31, 2024 | 4.51 | 5.43 | 4.25 | 5.10 | 5.10 | 10.87% | 21,327 |
| Jul 30, 2024 | 4.69 | 4.74 | 4.30 | 4.60 | 4.60 | 0.66% | 58,333 |
| Jul 29, 2024 | 5.00 | 5.11 | 4.11 | 4.57 | 4.57 | -1.08% | 78,750 |
| Jul 26, 2024 | 3.75 | 4.62 | 3.62 | 4.62 | 4.62 | 29.05% | 60,257 |
| Jul 25, 2024 | 3.62 | 3.62 | 3.40 | 3.58 | 3.58 | 1.97% | 315,719 |
| Jul 24, 2024 | 3.40 | 3.65 | 3.29 | 3.51 | 3.51 | 9.04% | 15,026 |
| Jul 23, 2024 | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | -2.28% | 6,107 |
| Jul 22, 2024 | 3.31 | 3.65 | 3.30 | 3.30 | 3.30 | -1.64% | 4,746 |
| Jul 19, 2024 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -8.22% | 1,472 |
| Jul 18, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.41% | 314 |
| Jul 17, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 201 |
| Jul 16, 2024 | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | 3.56% | 654 |
| Jul 15, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.57% | 573 |
| Jul 12, 2024 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | -3.24% | 522 |
| Jul 11, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.03% | 446 |
| Jul 10, 2024 | 3.62 | 3.84 | 3.50 | 3.80 | 3.80 | 4.14% | 8,792 |
| Jul 9, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 236 |
| Jul 8, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 287 |
| Jul 5, 2024 | 3.55 | 3.68 | 3.55 | 3.65 | 3.65 | 3.11% | 1,961 |
| Jul 3, 2024 | 4.01 | 4.01 | 3.50 | 3.54 | 3.54 | -11.50% | 8,070 |
| Jul 2, 2024 | 3.81 | 4.20 | 3.81 | 4.00 | 4.00 | -3.15% | 5,870 |