Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
4.700
+0.450 (10.59%)
May 29, 2025, 4:00 PM - Market closed
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 4.32 | 5.06 | 4.32 | 4.70 | 4.70 | 10.59% | 3,285 |
| 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 |
| May 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.49% | 766 |
| May 19, 2025 | 4.46 | 4.76 | 4.46 | 4.59 | 4.59 | -0.86% | 4,014 |
| May 16, 2025 | 4.42 | 4.90 | 4.28 | 4.63 | 4.63 | 0.65% | 16,663 |
| May 15, 2025 | 4.64 | 4.76 | 4.44 | 4.60 | 4.60 | -0.11% | 6,905 |
| May 14, 2025 | 4.76 | 4.76 | 4.60 | 4.61 | 4.61 | -3.05% | 3,685 |
| May 13, 2025 | 4.60 | 5.13 | 4.58 | 4.75 | 4.75 | 3.26% | 29,708 |
| May 12, 2025 | 4.91 | 5.06 | 4.51 | 4.60 | 4.60 | 2.91% | 9,141 |
| May 9, 2025 | 4.50 | 4.71 | 4.19 | 4.47 | 4.47 | 3.00% | 14,104 |
| May 8, 2025 | 4.53 | 4.53 | 4.28 | 4.34 | 4.34 | 4.58% | 4,404 |
| May 7, 2025 | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -3.49% | 1,837 |
| May 6, 2025 | 4.22 | 4.30 | 4.14 | 4.30 | 4.30 | 2.63% | 6,222 |
| May 5, 2025 | 4.35 | 4.66 | 4.19 | 4.19 | 4.19 | -4.53% | 2,477 |
| May 2, 2025 | 4.32 | 4.39 | 4.31 | 4.39 | 4.39 | -0.02% | 5,664 |
| May 1, 2025 | 4.66 | 4.68 | 4.18 | 4.39 | 4.39 | 9.20% | 15,778 |
| Apr 30, 2025 | 4.15 | 4.60 | 4.02 | 4.02 | 4.02 | -6.51% | 16,076 |
| Apr 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,001 |
| Apr 28, 2025 | 4.14 | 4.30 | 4.02 | 4.30 | 4.30 | -1.71% | 6,847 |
| Apr 25, 2025 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | -2.13% | 2,562 |
| Apr 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 1,762 |
| Apr 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3.47% | 497 |
| Apr 22, 2025 | 4.30 | 4.42 | 4.22 | 4.32 | 4.32 | -2.92% | 7,911 |
| Apr 21, 2025 | 4.32 | 4.50 | 4.32 | 4.45 | 4.45 | 5.70% | 3,497 |
| Apr 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 5,533 |
| Apr 16, 2025 | 4.30 | 4.45 | 4.21 | 4.21 | 4.21 | -2.32% | 14,436 |
| Apr 15, 2025 | 4.30 | 4.36 | 4.25 | 4.31 | 4.31 | -7.71% | 4,340 |
| Apr 14, 2025 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 8.35% | 4,967 |
| Apr 11, 2025 | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | -0.92% | 6,358 |
| Apr 10, 2025 | 4.30 | 5.19 | 4.17 | 4.35 | 4.35 | -6.65% | 13,225 |
| Apr 9, 2025 | 4.61 | 4.97 | 4.61 | 4.66 | 4.66 | 2.42% | 6,228 |
| Apr 8, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -5.01% | 7,029 |
| Apr 7, 2025 | 5.10 | 5.59 | 4.26 | 4.79 | 4.79 | -7.88% | 7,200 |
| Apr 4, 2025 | 4.60 | 5.46 | 3.89 | 5.20 | 5.20 | 10.64% | 26,851 |
| Apr 3, 2025 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | -4.08% | 1,188 |
| Apr 2, 2025 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -1.41% | 1,276 |
| Apr 1, 2025 | 5.06 | 5.20 | 4.75 | 4.97 | 4.97 | 0.20% | 7,220 |
| Mar 31, 2025 | 5.44 | 6.00 | 4.96 | 4.96 | 4.96 | -2.63% | 17,017 |
| Mar 28, 2025 | 5.92 | 5.93 | 5.09 | 5.09 | 5.09 | -7.38% | 5,376 |
| Mar 27, 2025 | 5.42 | 5.80 | 5.11 | 5.50 | 5.50 | 3.77% | 34,386 |
| Mar 26, 2025 | 5.53 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 7,902 |
| Mar 25, 2025 | 5.47 | 5.55 | 5.00 | 5.50 | 5.50 | 4.72% | 27,188 |
| Mar 24, 2025 | 5.40 | 5.90 | 5.25 | 5.25 | 5.25 | 2.08% | 35,821 |
| Mar 21, 2025 | 4.91 | 5.40 | 4.83 | 5.15 | 5.15 | 7.19% | 47,203 |
| Mar 20, 2025 | 5.18 | 5.37 | 4.77 | 4.80 | 4.80 | -5.33% | 43,698 |
| Mar 19, 2025 | 4.58 | 5.29 | 4.58 | 5.07 | 5.07 | 1.40% | 23,634 |