Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
4.750
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

AMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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