Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
0.5800
-0.0216 (-3.59%)
Oct 28, 2025, 1:40 PM EDT - Market open
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.58 | 0.64 | 0.55 | 0.57 | - | -5.22% | 314,813 |
| Oct 27, 2025 | 0.67 | 0.70 | 0.55 | 0.60 | 0.60 | -16.44% | 161,169 |
| Oct 24, 2025 | 0.69 | 0.74 | 0.62 | 0.72 | 0.72 | -5.20% | 306,226 |
| Oct 23, 2025 | 0.80 | 0.95 | 0.48 | 0.76 | 0.76 | -32.19% | 1,195,459 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 6,229 |
| Oct 20, 2025 | 1.07 | 1.12 | 1.03 | 1.12 | 1.12 | 8.21% | 44,147 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -6.76% | 52,375 |
| Oct 16, 2025 | 1.13 | 1.15 | 1.03 | 1.11 | 1.11 | -3.48% | 109,792 |
| Oct 15, 2025 | 1.04 | 1.18 | 1.03 | 1.15 | 1.15 | 10.58% | 193,902 |
| Oct 14, 2025 | 1.03 | 1.10 | 0.99 | 1.04 | 1.04 | 2.46% | 140,462 |
| Oct 13, 2025 | 0.97 | 1.09 | 0.96 | 1.02 | 1.02 | 5.45% | 100,991 |
| Oct 10, 2025 | 1.14 | 1.14 | 0.93 | 0.96 | 0.96 | -14.06% | 279,271 |
| Oct 9, 2025 | 1.14 | 1.23 | 1.09 | 1.12 | 1.12 | -3.45% | 169,003 |
| Oct 8, 2025 | 1.15 | 1.20 | 1.10 | 1.16 | 1.16 | -2.52% | 289,902 |
| Oct 7, 2025 | 1.08 | 1.38 | 1.08 | 1.19 | 1.19 | 10.19% | 886,776 |
| Oct 6, 2025 | 1.15 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 126,581 |
| Oct 3, 2025 | 1.25 | 1.27 | 1.11 | 1.13 | 1.13 | -8.87% | 321,376 |
| Oct 2, 2025 | 1.16 | 1.49 | 1.14 | 1.24 | 1.24 | 6.90% | 1,266,130 |
| Oct 1, 2025 | 0.85 | 1.46 | 0.72 | 1.16 | 1.16 | 44.98% | 8,933,100 |
| Sep 30, 2025 | 1.08 | 1.13 | 0.73 | 0.80 | 0.80 | -28.56% | 433,090 |
| Sep 29, 2025 | 1.11 | 1.26 | 0.86 | 1.12 | 1.12 | -11.11% | 734,797 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.21 | 1.26 | 1.26 | -24.55% | 727,189 |
| Sep 25, 2025 | 3.42 | 3.71 | 1.64 | 1.67 | 1.67 | -51.03% | 1,164,740 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.41 | 3.41 | 3.41 | -12.11% | 12,044 |
| Sep 23, 2025 | 4.49 | 4.49 | 3.62 | 3.88 | 3.88 | -9.98% | 32,078 |
| Sep 22, 2025 | 4.77 | 4.77 | 4.23 | 4.31 | 4.31 | -9.57% | 7,632 |
| Sep 19, 2025 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 5.91% | 2,464 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,882 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,982 |
| Sep 16, 2025 | 4.50 | 4.52 | 4.14 | 4.50 | 4.50 | -2.17% | 11,324 |
| Sep 15, 2025 | 4.53 | 4.70 | 4.53 | 4.60 | 4.60 | 2.22% | 21,846 |
| Sep 12, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.42% | 4,073 |
| Sep 11, 2025 | 4.78 | 5.06 | 4.65 | 4.71 | 4.71 | 1.47% | 15,492 |
| Sep 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.09% | 675 |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 1,645 |
| Sep 8, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | 598 |
| Sep 5, 2025 | 4.55 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 7,883 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 6,062 |
| Sep 3, 2025 | 4.65 | 4.94 | 4.51 | 4.55 | 4.55 | - | 2,276 |
| Sep 2, 2025 | 4.60 | 4.69 | 4.55 | 4.55 | 4.55 | -5.21% | 1,748 |
| Aug 29, 2025 | 4.64 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 13,697 |
| Aug 28, 2025 | 4.89 | 4.89 | 4.50 | 4.50 | 4.50 | -8.72% | 9,473 |
| Aug 27, 2025 | 5.01 | 5.10 | 4.90 | 4.93 | 4.93 | 0.61% | 11,485 |
| Aug 26, 2025 | 4.86 | 5.01 | 4.77 | 4.90 | 4.90 | -1.41% | 12,166 |
| Aug 25, 2025 | 5.01 | 5.09 | 4.85 | 4.97 | 4.97 | -0.60% | 6,758 |
| Aug 22, 2025 | 4.70 | 5.04 | 4.52 | 5.00 | 5.00 | 5.71% | 12,999 |
| Aug 21, 2025 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | -1.46% | 36,327 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.10% | 1,890 |
| Aug 19, 2025 | 5.07 | 5.07 | 4.80 | 4.80 | 4.80 | 0.95% | 2,057 |