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 |