Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
5.62
+0.18 (3.24%)
Oct 16, 2024, 3:54 PM EDT - Market closed
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 5.37 | 5.70 | 5.37 | 5.44 | 5.44 | -7.97% | 2,075 |
| Oct 14, 2024 | 5.72 | 5.91 | 5.37 | 5.91 | 5.91 | - | 7,184 |
| Oct 11, 2024 | 5.52 | 5.91 | 5.52 | 5.91 | 5.91 | 6.10% | 1,295 |
| Oct 10, 2024 | 5.79 | 6.21 | 5.57 | 5.57 | 5.57 | -3.13% | 9,178 |
| Oct 9, 2024 | 5.86 | 6.42 | 5.64 | 5.75 | 5.75 | 4.55% | 9,798 |
| Oct 8, 2024 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 7.84% | 5,300 |
| Oct 7, 2024 | 5.18 | 5.18 | 4.99 | 5.10 | 5.10 | -2.11% | 1,686 |
| Oct 4, 2024 | 5.36 | 5.49 | 5.21 | 5.21 | 5.21 | -5.44% | 6,534 |
| Oct 3, 2024 | 5.59 | 5.69 | 5.51 | 5.51 | 5.51 | -5.00% | 5,828 |
| Oct 2, 2024 | 5.61 | 5.80 | 5.61 | 5.80 | 5.80 | 0.76% | 1,444 |
| Oct 1, 2024 | 5.87 | 6.02 | 5.63 | 5.76 | 5.76 | -1.94% | 2,028 |
| Sep 30, 2024 | 5.52 | 5.88 | 5.49 | 5.87 | 5.87 | 7.77% | 7,772 |
| Sep 27, 2024 | 4.62 | 5.79 | 4.45 | 5.45 | 5.45 | 18.16% | 47,825 |
| Sep 26, 2024 | 4.69 | 4.74 | 4.61 | 4.61 | 4.61 | -1.91% | 1,080 |
| Sep 25, 2024 | 4.88 | 4.96 | 4.69 | 4.70 | 4.70 | 1.29% | 1,847 |
| Sep 24, 2024 | 5.12 | 5.12 | 4.64 | 4.64 | 4.64 | 3.80% | 1,305 |
| Sep 23, 2024 | 4.51 | 5.32 | 4.47 | 4.47 | 4.47 | -2.83% | 12,688 |
| Sep 20, 2024 | 4.92 | 4.92 | 4.60 | 4.60 | 4.60 | 2.22% | 677 |
| Sep 19, 2024 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 2.27% | 1,039 |
| Sep 18, 2024 | 4.37 | 4.40 | 4.30 | 4.40 | 4.40 | 2.56% | 3,091 |
| Sep 17, 2024 | 4.39 | 4.44 | 4.05 | 4.29 | 4.29 | -6.74% | 2,297 |
| Sep 16, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 279 |
| Sep 13, 2024 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | 5.75% | 1,368 |
| Sep 12, 2024 | 4.26 | 4.35 | 4.18 | 4.35 | 4.35 | 3.57% | 2,883 |
| Sep 11, 2024 | 4.21 | 4.26 | 4.05 | 4.20 | 4.20 | -3.45% | 13,216 |
| Sep 10, 2024 | 4.08 | 4.45 | 3.99 | 4.35 | 4.35 | 3.57% | 5,372 |
| Sep 9, 2024 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | -2.10% | 2,872 |
| Sep 6, 2024 | 4.12 | 4.47 | 4.09 | 4.29 | 4.29 | 4.89% | 4,781 |
| Sep 5, 2024 | 4.20 | 4.51 | 4.07 | 4.09 | 4.09 | 0.49% | 5,426 |
| Sep 4, 2024 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | -0.97% | 2,027 |
| Sep 3, 2024 | 4.10 | 4.31 | 3.99 | 4.11 | 4.11 | -2.61% | 5,445 |
| Aug 30, 2024 | 3.92 | 4.32 | 3.85 | 4.22 | 4.22 | 3.18% | 21,375 |
| Aug 29, 2024 | 4.22 | 4.22 | 4.09 | 4.09 | 4.09 | -5.32% | 3,670 |
| Aug 28, 2024 | 4.57 | 4.95 | 4.23 | 4.32 | 4.32 | -7.49% | 5,614 |
| Aug 27, 2024 | 4.54 | 4.80 | 3.94 | 4.67 | 4.67 | 0.43% | 19,148 |
| Aug 26, 2024 | 5.09 | 5.35 | 4.40 | 4.65 | 4.65 | -7.00% | 33,695 |
| Aug 23, 2024 | 5.29 | 5.50 | 4.92 | 5.00 | 5.00 | -2.15% | 9,149 |
| Aug 22, 2024 | 5.78 | 5.90 | 5.11 | 5.11 | 5.11 | -10.19% | 42,445 |
| Aug 21, 2024 | 5.98 | 5.98 | 5.57 | 5.69 | 5.69 | -3.56% | 4,403 |
| Aug 20, 2024 | 6.15 | 6.15 | 5.52 | 5.90 | 5.90 | -1.50% | 13,114 |
| Aug 19, 2024 | 6.00 | 6.03 | 5.52 | 5.99 | 5.99 | -0.17% | 8,073 |
| Aug 16, 2024 | 5.65 | 6.16 | 5.65 | 6.00 | 6.00 | 10.70% | 23,048 |
| Aug 15, 2024 | 5.50 | 5.50 | 5.30 | 5.42 | 5.42 | -2.87% | 9,025 |
| Aug 14, 2024 | 5.83 | 5.99 | 4.68 | 5.58 | 5.58 | -3.79% | 31,538 |
| Aug 13, 2024 | 6.07 | 6.24 | 5.59 | 5.80 | 5.80 | -5.61% | 32,917 |
| Aug 12, 2024 | 6.06 | 6.29 | 5.92 | 6.15 | 6.15 | -1.68% | 24,837 |
| Aug 9, 2024 | 5.87 | 6.49 | 5.87 | 6.25 | 6.25 | 0.48% | 41,321 |
| Aug 8, 2024 | 5.25 | 6.24 | 5.00 | 6.22 | 6.22 | 19.62% | 115,415 |
| Aug 7, 2024 | 5.41 | 6.58 | 5.04 | 5.20 | 5.20 | -3.81% | 38,246 |
| Aug 6, 2024 | 5.04 | 5.74 | 4.65 | 5.41 | 5.41 | 2.39% | 21,835 |
| Aug 5, 2024 | 5.71 | 5.71 | 5.00 | 5.28 | 5.28 | -6.38% | 21,533 |
| Aug 2, 2024 | 5.44 | 6.48 | 5.29 | 5.64 | 5.64 | 6.62% | 62,014 |
| Aug 1, 2024 | 5.87 | 5.87 | 5.02 | 5.29 | 5.29 | 3.73% | 74,311 |
| Jul 31, 2024 | 4.51 | 5.43 | 4.25 | 5.10 | 5.10 | 10.87% | 21,327 |
| Jul 30, 2024 | 4.69 | 4.74 | 4.30 | 4.60 | 4.60 | 0.66% | 58,333 |
| Jul 29, 2024 | 5.00 | 5.11 | 4.11 | 4.57 | 4.57 | -1.08% | 78,750 |
| Jul 26, 2024 | 3.75 | 4.62 | 3.62 | 4.62 | 4.62 | 29.05% | 60,257 |
| Jul 25, 2024 | 3.62 | 3.62 | 3.40 | 3.58 | 3.58 | 1.97% | 315,719 |
| Jul 24, 2024 | 3.40 | 3.65 | 3.29 | 3.51 | 3.51 | 9.04% | 15,026 |
| Jul 23, 2024 | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | -2.28% | 6,107 |
| Jul 22, 2024 | 3.31 | 3.65 | 3.30 | 3.30 | 3.30 | -1.64% | 4,746 |
| Jul 19, 2024 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -8.22% | 1,472 |
| Jul 18, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.41% | 314 |
| Jul 17, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 201 |
| Jul 16, 2024 | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | 3.56% | 654 |
| Jul 15, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.57% | 573 |
| Jul 12, 2024 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | -3.24% | 522 |
| Jul 11, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.03% | 446 |
| Jul 10, 2024 | 3.62 | 3.84 | 3.50 | 3.80 | 3.80 | 4.14% | 8,792 |
| Jul 9, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 236 |
| Jul 8, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 287 |
| Jul 5, 2024 | 3.55 | 3.68 | 3.55 | 3.65 | 3.65 | 3.11% | 1,961 |
| Jul 3, 2024 | 4.01 | 4.01 | 3.50 | 3.54 | 3.54 | -11.50% | 8,070 |
| Jul 2, 2024 | 3.81 | 4.20 | 3.81 | 4.00 | 4.00 | -3.15% | 5,870 |
| Jul 1, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 5.36% | 506 |
| Jun 28, 2024 | 3.95 | 4.15 | 3.92 | 3.92 | 3.92 | -4.85% | 6,484 |
| Jun 27, 2024 | 4.10 | 4.36 | 3.91 | 4.12 | 4.12 | 0.49% | 4,290 |
| Jun 26, 2024 | 3.90 | 4.57 | 3.80 | 4.10 | 4.10 | 2.50% | 9,250 |
| Jun 25, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 778 |
| Jun 24, 2024 | 4.17 | 4.46 | 3.85 | 4.30 | 4.30 | 4.88% | 4,435 |
| Jun 21, 2024 | 3.69 | 4.27 | 3.69 | 4.10 | 4.10 | 11.11% | 12,577 |
| Jun 20, 2024 | 3.72 | 4.00 | 3.68 | 3.69 | 3.69 | 1.37% | 7,082 |
| Jun 18, 2024 | 3.80 | 3.95 | 3.64 | 3.64 | 3.64 | -9.90% | 7,224 |
| Jun 17, 2024 | 4.06 | 4.06 | 3.77 | 4.04 | 4.04 | 1.25% | 1,268 |
| Jun 14, 2024 | 3.50 | 4.33 | 3.50 | 3.99 | 3.99 | 5.00% | 11,996 |
| Jun 13, 2024 | 3.66 | 3.90 | 3.66 | 3.80 | 3.80 | -2.81% | 5,247 |
| Jun 12, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 261 |
| Jun 11, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 137 |
| Jun 10, 2024 | 4.30 | 4.30 | 3.90 | 3.91 | 3.91 | -2.25% | 9,005 |
| Jun 7, 2024 | 3.88 | 4.03 | 3.70 | 4.00 | 4.00 | 6.52% | 7,355 |
| Jun 6, 2024 | 3.61 | 4.37 | 3.61 | 3.76 | 3.76 | 5.77% | 4,171 |
| Jun 5, 2024 | 3.50 | 4.37 | 3.50 | 3.55 | 3.55 | -5.84% | 7,360 |
| Jun 4, 2024 | 4.10 | 4.70 | 3.59 | 3.77 | 3.77 | - | 17,281 |
| Jun 3, 2024 | 3.55 | 4.65 | 3.45 | 3.77 | 3.77 | 6.20% | 32,547 |
| May 31, 2024 | 3.58 | 3.58 | 3.36 | 3.55 | 3.55 | 5.03% | 2,932 |
| May 30, 2024 | 3.33 | 3.38 | 3.30 | 3.38 | 3.38 | -6.37% | 1,703 |
| May 29, 2024 | 3.59 | 3.72 | 3.25 | 3.61 | 3.61 | -2.43% | 2,880 |
| May 28, 2024 | 3.33 | 3.75 | 3.33 | 3.70 | 3.70 | 11.11% | 1,839 |
| May 24, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | 235 |
| May 23, 2024 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | -3.36% | 1,931 |