Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
1.190
+0.110 (10.19%)
At close: Oct 7, 2025, 4:00 PM EDT
1.190
0.00 (0.00%)
Pre-market: Oct 8, 2025, 7:21 AM EDT

AMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20251.081.381.081.191.1910.19%886,776
Oct 6, 20251.151.181.061.081.08-4.42%126,581
Oct 3, 20251.251.271.111.131.13-8.87%321,376
Oct 2, 20251.161.491.141.241.246.90%1,266,130
Oct 1, 20250.851.460.721.161.1644.98%8,933,100
Sep 30, 20251.081.130.730.800.80-28.56%433,090
Sep 29, 20251.111.260.861.121.12-11.11%734,797
Sep 26, 20251.601.601.211.261.26-24.55%727,189
Sep 25, 20253.423.711.641.671.67-51.03%1,164,740
Sep 24, 20253.893.893.413.413.41-12.11%12,044
Sep 23, 20254.494.493.623.883.88-9.98%32,078
Sep 22, 20254.774.774.234.314.31-9.57%7,632
Sep 19, 20254.734.774.734.774.775.91%2,464
Sep 18, 20254.504.504.504.504.50-2,882
Sep 17, 20254.504.504.504.504.50-2,982
Sep 16, 20254.504.524.144.504.50-2.17%11,324
Sep 15, 20254.534.704.534.604.602.22%21,846
Sep 12, 20254.704.704.504.504.50-4.42%4,073
Sep 11, 20254.785.064.654.714.711.47%15,492
Sep 10, 20254.644.644.644.644.641.09%675
Sep 9, 20254.594.594.594.594.592.00%1,645
Sep 8, 20254.524.524.504.504.50-0.88%598
Sep 5, 20254.554.604.544.544.54-0.22%7,883
Sep 4, 20254.554.554.554.554.55-6,062
Sep 3, 20254.654.944.514.554.55-2,276
Sep 2, 20254.604.694.554.554.55-5.21%1,748
Aug 29, 20254.644.804.604.804.806.67%13,697
Aug 28, 20254.894.894.504.504.50-8.72%9,473
Aug 27, 20255.015.104.904.934.930.61%11,485
Aug 26, 20254.865.014.774.904.90-1.41%12,166
Aug 25, 20255.015.094.854.974.97-0.60%6,758
Aug 22, 20254.705.044.525.005.005.71%12,999
Aug 21, 20254.814.814.734.734.73-1.46%36,327
Aug 20, 20254.804.804.804.804.800.10%1,890
Aug 19, 20255.075.074.804.804.800.95%2,057
Aug 18, 20254.754.764.514.754.75-3.06%3,867
Aug 15, 20255.075.074.904.904.90-0.41%851
Aug 14, 20254.905.034.894.924.923.14%12,375
Aug 13, 20255.245.244.774.774.77-9.14%1,589
Aug 12, 20255.005.255.005.255.2513.88%613
Aug 11, 20254.995.134.614.614.61-4.04%4,321
Aug 8, 20254.785.354.644.804.804.89%17,324
Aug 7, 20255.035.034.584.584.58-9.31%39,484
Aug 6, 20254.995.374.955.055.052.64%7,964
Aug 5, 20254.854.924.854.924.926.03%852
Aug 4, 20254.634.644.634.644.64-0.22%1,225
Aug 1, 20254.654.654.654.654.65-4.02%483
Jul 31, 20254.794.854.794.854.851.36%1,925
Jul 30, 20254.744.784.744.784.780.21%2,791
Jul 29, 20254.654.784.654.774.770.51%3,710