5 DAY PERFORMANCE
-2.32%
1 MONTH PERFORMANCE
-15.80%
3 MONTH PERFORMANCE
-12.66%
6 MONTH PERFORMANCE
-35.82%
YEAR-TO-DATE PERFORMANCE
-20.42%
1 YEAR PERFORMANCE
-12.47%
Ambipar Emergency Response Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/16/2025 | $4.30 | $4.21 (-2.09%) | $4.45 | $4.21 | 14,436 | $233.36 M |
| 04/15/2025 | $4.30 | $4.31 (0.23%) | $4.36 | $4.25 | 4,340 | $238.90 M |
| 04/14/2025 | $4.60 | $4.67 (1.52%) | $4.67 | $4.60 | 5,000 | $258.86 M |
| 04/11/2025 | $4.48 | $4.31 (-3.79%) | $4.48 | $4.31 | 6,400 | $238.90 M |
| 04/10/2025 | $4.30 | $4.35 (1.16%) | $5.19 | $4.17 | 13,225 | $241.12 M |
| 04/09/2025 | $4.61 | $4.66 (1.08%) | $4.97 | $4.61 | 6,228 | $258.30 M |
| 04/08/2025 | $4.56 | $4.55 (-0.22%) | $4.56 | $4.55 | 7,029 | $252.21 M |
| 04/07/2025 | $5.10 | $4.79 (-6.08%) | $5.59 | $4.26 | 7,200 | $265.51 M |
| 04/04/2025 | $4.60 | $5.20 (13.04%) | $5.46 | $3.89 | 26,851 | $288.24 M |
| 04/03/2025 | $4.63 | $4.70 (1.51%) | $4.70 | $4.63 | 1,200 | $260.52 M |
| 04/02/2025 | $5.02 | $4.90 (-2.39%) | $5.02 | $4.90 | 1,300 | $271.61 M |
| 04/01/2025 | $5.06 | $4.97 (-1.78%) | $5.20 | $4.75 | 7,220 | $275.49 M |
| 03/31/2025 | $5.44 | $4.96 (-8.82%) | $6.00 | $4.96 | 17,017 | $274.93 M |
| 03/28/2025 | $5.92 | $5.09 (-14.02%) | $5.93 | $5.09 | 5,376 | $282.14 M |
| 03/27/2025 | $5.42 | $5.50 (1.48%) | $5.80 | $5.11 | 34,400 | $304.86 M |
| 03/26/2025 | $5.53 | $5.30 (-4.16%) | $5.60 | $5.30 | 7,902 | $293.78 M |
| 03/25/2025 | $5.47 | $5.50 (0.55%) | $5.55 | $5.00 | 27,200 | $304.86 M |
| 03/24/2025 | $5.40 | $5.25 (-2.78%) | $5.90 | $5.25 | 35,821 | $291.01 M |
| 03/21/2025 | $4.91 | $5.15 (4.89%) | $5.40 | $4.83 | 47,203 | $285.46 M |
| 03/20/2025 | $5.18 | $4.80 (-7.34%) | $5.37 | $4.77 | 43,700 | $266.06 M |
| 03/19/2025 | $4.58 | $5.07 (10.7%) | $5.29 | $4.58 | 23,634 | $281.03 M |
| 03/18/2025 | $4.70 | $5.00 (6.38%) | $5.48 | $4.70 | 50,001 | $277.15 M |
| 03/17/2025 | $4.52 | $5.01 (10.84%) | $6.00 | $4.52 | 93,411 | $277.70 M |
| 03/14/2025 | $4.53 | $4.38 (-3.31%) | $5.01 | $4.38 | 46,100 | $242.78 M |
| 03/13/2025 | $4.32 | $4.35 (0.69%) | $4.79 | $4.06 | 64,042 | $241.12 M |
| 03/12/2025 | $3.75 | $4.31 (14.93%) | $4.80 | $3.75 | 52,900 | $238.90 M |
| 03/11/2025 | $4.02 | $3.72 (-7.46%) | $4.25 | $3.71 | 16,000 | $206.20 M |
| 03/10/2025 | $4.00 | $3.90 (-2.5%) | $4.40 | $3.73 | 26,316 | $216.18 M |
| 03/07/2025 | $4.05 | $3.95 (-2.47%) | $4.40 | $3.88 | 35,900 | $218.95 M |
| 03/06/2025 | $3.90 | $3.98 (2.05%) | $4.55 | $3.70 | 40,702 | $220.61 M |
| 03/05/2025 | $4.25 | $4.02 (-5.41%) | $4.41 | $3.90 | 13,100 | $222.83 M |
| 03/04/2025 | $4.36 | $4.20 (-3.67%) | $4.36 | $3.90 | 8,000 | $232.81 M |
| 03/03/2025 | $4.45 | $4.26 (-4.27%) | $4.57 | $4.15 | 6,540 | $236.13 M |
| 02/28/2025 | $4.43 | $4.25 (-4.06%) | $4.58 | $4.24 | 10,700 | $235.58 M |
| 02/27/2025 | $4.32 | $4.65 (7.64%) | $4.65 | $4.32 | 900 | $257.75 M |
| 02/26/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.42 | 1,700 | $254.98 M |
| 02/25/2025 | $4.41 | $4.40 (-0.23%) | $4.67 | $4.30 | 5,207 | $243.89 M |
| 02/24/2025 | $4.29 | $4.55 (6.06%) | $5.00 | $4.18 | 41,700 | $252.21 M |
| 02/21/2025 | $4.81 | $4.60 (-4.37%) | $4.97 | $4.21 | 19,400 | $254.98 M |
| 02/20/2025 | $4.70 | $4.98 (5.96%) | $4.98 | $4.61 | 4,758 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
