Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
4.750
-0.120 (-2.46%)
Jul 10, 2025, 4:00 PM - Market closed
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |