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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.580.640.550.57--5.22%314,813
Oct 27, 20250.670.700.550.600.60-16.44%161,169
Oct 24, 20250.690.740.620.720.72-5.20%306,226
Oct 23, 20250.800.950.480.760.76-32.19%1,195,459
Oct 22, 20251.121.121.121.121.12--
Oct 21, 20251.121.121.121.121.12-6,229
Oct 20, 20251.071.121.031.121.128.21%44,147
Oct 17, 20251.081.081.001.041.04-6.76%52,375
Oct 16, 20251.131.151.031.111.11-3.48%109,792
Oct 15, 20251.041.181.031.151.1510.58%193,902
Oct 14, 20251.031.100.991.041.042.46%140,462
Oct 13, 20250.971.090.961.021.025.45%100,991
Oct 10, 20251.141.140.930.960.96-14.06%279,271
Oct 9, 20251.141.231.091.121.12-3.45%169,003
Oct 8, 20251.151.201.101.161.16-2.52%289,902
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