Ambipar Emergency Response (AMBI) Charts

$4.60

south_east
-$0.38 (-7.63%)
Day's range
$4.21
Day's range
$4.97

5 DAY PERFORMANCE

-8.00%

1 MONTH PERFORMANCE

-4.96%

3 MONTH PERFORMANCE

-10.85%

6 MONTH PERFORMANCE

-19.16%

YEAR-TO-DATE PERFORMANCE

-13.04%

1 YEAR PERFORMANCE

-26.98%

Ambipar Emergency Response Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $4.70 $4.60 (-2.13%) $4.97 $4.21 18,803 $269.94 M
02/20/2025 $4.70 $4.98 (5.96%) $4.98 $4.61 4,149 $276.04 M
02/19/2025 $4.72 $5.02 (6.36%) $5.02 $4.71 4,525 $278.26 M
02/18/2025 $5.00 $5.06 (1.2%) $5.06 $4.45 21,200 $280.48 M
02/14/2025 $4.90 $5.00 (2.04%) $5.08 $4.90 1,431 $277.15 M
02/13/2025 $4.80 $4.99 (3.96%) $5.00 $4.80 2,706 $276.59 M
02/12/2025 $5.07 $5.07 (0%) $5.07 $5.07 0 $281.03 M
02/11/2025 $4.90 $5.07 (3.47%) $5.12 $4.90 2,526 $281.03 M
02/10/2025 $5.05 $5.03 (-0.4%) $5.05 $4.90 3,400 $278.81 M
02/07/2025 $5.27 $5.27 (0%) $5.27 $5.27 0 $292.12 M
02/06/2025 $5.01 $5.27 (5.19%) $5.45 $5.01 3,023 $292.12 M
02/05/2025 $5.06 $5.06 (0%) $5.06 $4.99 923 $280.48 M
02/04/2025 $4.80 $4.88 (1.67%) $4.88 $4.80 1,100 $270.50 M
02/03/2025 $4.85 $4.90 (1.03%) $4.90 $4.52 7,100 $271.61 M
01/31/2025 $5.45 $5.00 (-8.26%) $5.61 $4.96 15,900 $358.05 M
01/30/2025 $5.45 $5.22 (-4.22%) $5.45 $5.10 2,939 $373.80 M
01/29/2025 $5.46 $5.45 (-0.18%) $5.60 $5.30 2,200 $390.27 M
01/28/2025 $5.30 $5.46 (3.02%) $5.70 $5.30 3,847 $390.99 M
01/27/2025 $5.36 $5.31 (-0.93%) $5.60 $5.30 4,400 $380.25 M
01/24/2025 $5.33 $5.33 (0%) $5.33 $5.33 0 $381.68 M
01/23/2025 $5.60 $5.33 (-4.82%) $5.60 $5.13 3,600 $381.68 M
01/22/2025 $5.00 $5.33 (6.6%) $5.43 $5.00 13,200 $381.68 M
01/21/2025 $4.75 $4.84 (1.89%) $5.00 $4.75 3,000 $346.59 M
01/17/2025 $4.82 $4.82 (0%) $4.82 $4.82 742 $345.16 M
01/16/2025 $4.95 $4.98 (0.61%) $4.98 $4.89 1,300 $356.62 M
01/15/2025 $4.44 $4.74 (6.76%) $4.74 $4.35 3,000 $339.43 M
01/14/2025 $4.50 $4.57 (1.56%) $4.63 $4.25 7,826 $327.26 M
01/13/2025 $4.95 $4.51 (-8.89%) $4.95 $4.32 17,809 $322.96 M
01/10/2025 $4.46 $4.47 (0.22%) $4.93 $4.21 8,300 $320.10 M
01/08/2025 $4.52 $4.43 (-1.99%) $5.06 $4.36 20,900 $317.23 M
01/07/2025 $4.82 $4.61 (-4.36%) $5.30 $4.52 17,200 $330.12 M
01/06/2025 $5.30 $5.00 (-5.66%) $5.31 $4.81 18,415 $358.05 M
01/03/2025 $5.55 $5.10 (-8.11%) $6.30 $5.01 26,812 $365.21 M
01/02/2025 $5.39 $5.35 (-0.74%) $5.54 $5.00 16,300 $383.11 M
12/31/2024 $5.38 $5.29 (-1.67%) $5.50 $5.00 10,511 $378.82 M
12/30/2024 $4.80 $5.55 (15.63%) $5.80 $4.80 13,233 $397.43 M
12/27/2024 $5.00 $5.29 (5.8%) $5.31 $4.46 18,016 $378.82 M
12/26/2024 $5.01 $5.00 (-0.2%) $5.65 $5.00 16,600 $358.05 M
12/24/2024 $5.00 $5.35 (7%) $5.60 $5.00 5,532 $383.11 M
12/23/2024 $5.42 $5.40 (-0.37%) $5.70 $5.00 6,200 $386.69 M
12/20/2024 $5.64 $5.68 (0.71%) $5.69 $5.44 6,400 $406.74 M
12/19/2024 $5.12 $5.62 (9.77%) $5.63 $5.12 3,300 $402.45 M
12/18/2024 $5.72 $5.39 (-5.77%) $5.72 $5.39 7,435 $385.98 M
12/17/2024 $5.51 $5.70 (3.45%) $5.92 $5.20 3,400 $408.18 M
12/16/2024 $5.23 $5.93 (13.38%) $5.93 $5.23 12,358 $424.65 M
12/13/2024 $5.89 $5.24 (-11.04%) $5.89 $4.75 17,600 $375.24 M
12/12/2024 $5.04 $5.50 (9.13%) $5.50 $4.96 5,800 $393.85 M
12/11/2024 $5.73 $5.64 (-1.57%) $5.73 $5.35 5,109 $403.88 M
12/10/2024 $4.99 $5.73 (14.83%) $5.73 $4.96 2,900 $410.32 M
12/09/2024 $4.78 $5.10 (6.69%) $5.10 $4.65 2,200 $365.21 M
12/06/2024 $5.36 $5.10 (-4.85%) $5.36 $4.71 8,100 $365.21 M
12/05/2024 $4.89 $5.00 (2.25%) $5.00 $4.51 2,400 $358.05 M
12/04/2024 $5.11 $4.89 (-4.31%) $5.11 $4.79 4,516 $350.17 M
12/03/2024 $5.16 $4.92 (-4.65%) $5.33 $4.89 4,107 $352.32 M
12/02/2024 $5.38 $5.48 (1.86%) $5.71 $5.17 6,015 $392.42 M
11/29/2024 $4.44 $5.34 (20.27%) $5.49 $4.44 7,600 $382.40 M
11/27/2024 $4.72 $4.93 (4.45%) $4.93 $4.72 5,608 $353.04 M
11/26/2024 $5.06 $4.71 (-6.92%) $5.33 $4.45 18,259 $337.28 M
11/25/2024 $4.91 $5.05 (2.85%) $5.45 $4.83 10,515 $361.63 M
11/22/2024 $4.97 $5.09 (2.41%) $5.38 $4.90 16,000 $364.49 M
11/21/2024 $5.59 $5.16 (-7.69%) $5.90 $5.03 10,539 $369.51 M