5 DAY PERFORMANCE
-13.26%
1 MONTH PERFORMANCE
-6.15%
3 MONTH PERFORMANCE
-3.29%
6 MONTH PERFORMANCE
-22.85%
YEAR-TO-DATE PERFORMANCE
-22.12%
1 YEAR PERFORMANCE
+16.06%
Ambipar Emergency Response Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.06 | $4.06 (-19.76%) | $5.06 | $4.00 | 4.10 K | $225.05 M |
| 05/29/2025 | $4.32 | $4.70 (8.8%) | $5.06 | $4.32 | 3.30 K | $260.52 M |
| 05/28/2025 | $4.55 | $4.25 (-6.59%) | $4.55 | $4.25 | 1.62 K | $235.58 M |
| 05/27/2025 | $4.54 | $4.63 (1.98%) | $4.84 | $4.54 | 1.70 K | $256.64 M |
| 05/23/2025 | $4.29 | $4.75 (10.72%) | $4.75 | $4.29 | 2.53 K | $263.29 M |
| 05/22/2025 | $4.45 | $4.46 (0.22%) | $4.46 | $4.45 | 521 | $247.22 M |
| 05/21/2025 | $4.75 | $4.75 (0%) | $4.75 | $4.75 | 0 | $263.29 M |
| 05/20/2025 | $4.75 | $4.75 (0%) | $4.75 | $4.75 | 800 | $263.29 M |
| 05/19/2025 | $4.46 | $4.59 (2.91%) | $4.76 | $4.46 | 4.01 K | $254.42 M |
| 05/16/2025 | $4.42 | $4.63 (4.75%) | $4.90 | $4.28 | 16.70 K | $256.64 M |
| 05/15/2025 | $4.64 | $4.60 (-0.86%) | $4.76 | $4.44 | 6.91 K | $254.98 M |
| 05/14/2025 | $4.76 | $4.61 (-3.15%) | $4.76 | $4.60 | 3.70 K | $255.53 M |
| 05/13/2025 | $4.60 | $4.75 (3.26%) | $5.13 | $4.58 | 29.71 K | $263.29 M |
| 05/12/2025 | $4.91 | $4.60 (-6.31%) | $5.06 | $4.51 | 9.14 K | $254.98 M |
| 05/09/2025 | $4.50 | $4.47 (-0.67%) | $4.71 | $4.19 | 14.10 K | $247.77 M |
| 05/08/2025 | $4.52 | $4.34 (-3.98%) | $4.52 | $4.28 | 4.40 K | $240.57 M |
| 05/07/2025 | $4.23 | $4.15 (-1.89%) | $4.23 | $4.14 | 1.84 K | $230.03 M |
| 05/06/2025 | $4.22 | $4.30 (1.9%) | $4.30 | $4.14 | 6.22 K | $238.35 M |
| 05/05/2025 | $4.35 | $4.19 (-3.68%) | $4.66 | $4.19 | 2.50 K | $232.25 M |
| 05/02/2025 | $4.32 | $4.39 (1.62%) | $4.39 | $4.31 | 5.70 K | $243.34 M |
| 05/01/2025 | $4.66 | $4.39 (-5.79%) | $4.68 | $4.18 | 15.80 K | $243.34 M |
| 04/30/2025 | $4.15 | $4.02 (-3.13%) | $4.60 | $4.02 | 16.10 K | $222.83 M |
| 04/29/2025 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 0 | $238.35 M |
| 04/28/2025 | $4.14 | $4.30 (3.86%) | $4.30 | $4.02 | 6.85 K | $238.35 M |
| 04/25/2025 | $4.25 | $4.38 (3.06%) | $4.38 | $4.25 | 2.60 K | $242.78 M |
| 04/24/2025 | $4.47 | $4.47 (0%) | $4.47 | $4.47 | 0 | $247.77 M |
| 04/23/2025 | $4.47 | $4.47 (0%) | $4.47 | $4.47 | 500 | $247.77 M |
| 04/22/2025 | $4.30 | $4.32 (0.47%) | $4.42 | $4.22 | 7.91 K | $239.46 M |
| 04/21/2025 | $4.32 | $4.45 (3.01%) | $4.50 | $4.32 | 3.50 K | $246.66 M |
| 04/17/2025 | $4.21 | $4.21 (0%) | $4.21 | $4.21 | 0 | $233.36 M |
| 04/16/2025 | $4.30 | $4.21 (-2.09%) | $4.45 | $4.21 | 14.44 K | $233.36 M |
| 04/15/2025 | $4.30 | $4.31 (0.23%) | $4.36 | $4.25 | 4.34 K | $238.90 M |
| 04/14/2025 | $4.60 | $4.67 (1.52%) | $4.67 | $4.60 | 5.00 K | $258.86 M |
| 04/11/2025 | $4.48 | $4.31 (-3.79%) | $4.48 | $4.31 | 6.40 K | $238.90 M |
| 04/10/2025 | $4.30 | $4.35 (1.16%) | $5.19 | $4.17 | 13.23 K | $241.12 M |
| 04/09/2025 | $4.61 | $4.66 (1.08%) | $4.97 | $4.61 | 6.23 K | $258.30 M |
| 04/08/2025 | $4.56 | $4.55 (-0.22%) | $4.56 | $4.55 | 7.03 K | $252.21 M |
| 04/07/2025 | $5.10 | $4.79 (-6.08%) | $5.59 | $4.26 | 7.20 K | $265.51 M |
| 04/04/2025 | $4.60 | $5.20 (13.04%) | $5.46 | $3.89 | 26.85 K | $288.24 M |
| 04/03/2025 | $4.63 | $4.70 (1.51%) | $4.70 | $4.63 | 1.20 K | $260.52 M |
| 04/02/2025 | $5.02 | $4.90 (-2.39%) | $5.02 | $4.90 | 1.30 K | $271.61 M |
| 04/01/2025 | $5.06 | $4.97 (-1.78%) | $5.20 | $4.75 | 7.22 K | $275.49 M |
| 03/31/2025 | $5.44 | $4.96 (-8.82%) | $6.00 | $4.96 | 17.02 K | $274.93 M |
| 03/28/2025 | $5.92 | $5.09 (-14.02%) | $5.93 | $5.09 | 5.38 K | $282.14 M |
| 03/27/2025 | $5.42 | $5.50 (1.48%) | $5.80 | $5.11 | 34.40 K | $304.86 M |
| 03/26/2025 | $5.53 | $5.30 (-4.16%) | $5.60 | $5.30 | 7.90 K | $293.78 M |
| 03/25/2025 | $5.47 | $5.50 (0.55%) | $5.55 | $5.00 | 27.20 K | $304.86 M |
| 03/24/2025 | $5.40 | $5.25 (-2.78%) | $5.90 | $5.25 | 35.82 K | $291.01 M |
| 03/21/2025 | $4.91 | $5.15 (4.89%) | $5.40 | $4.83 | 47.20 K | $285.46 M |
| 03/20/2025 | $5.18 | $4.80 (-7.34%) | $5.37 | $4.77 | 43.70 K | $266.06 M |
| 03/19/2025 | $4.58 | $5.07 (10.7%) | $5.29 | $4.58 | 23.63 K | $281.03 M |
| 03/18/2025 | $4.70 | $5.00 (6.38%) | $5.48 | $4.70 | 50.00 K | $277.15 M |
| 03/17/2025 | $4.52 | $5.01 (10.84%) | $6.00 | $4.52 | 93.41 K | $277.70 M |
| 03/14/2025 | $4.53 | $4.38 (-3.31%) | $5.01 | $4.38 | 46.10 K | $242.78 M |
| 03/13/2025 | $4.32 | $4.35 (0.69%) | $4.79 | $4.06 | 64.04 K | $241.12 M |
| 03/12/2025 | $3.75 | $4.31 (14.93%) | $4.80 | $3.75 | 52.90 K | $238.90 M |
| 03/11/2025 | $4.02 | $3.72 (-7.46%) | $4.25 | $3.71 | 16.00 K | $206.20 M |
| 03/10/2025 | $4.00 | $3.90 (-2.5%) | $4.40 | $3.73 | 26.32 K | $216.18 M |
| 03/07/2025 | $4.05 | $3.95 (-2.47%) | $4.40 | $3.88 | 35.90 K | $218.95 M |
| 03/06/2025 | $3.90 | $3.98 (2.05%) | $4.55 | $3.70 | 40.70 K | $220.61 M |
| 03/05/2025 | $4.25 | $4.02 (-5.41%) | $4.41 | $3.90 | 13.10 K | $222.83 M |
| 03/04/2025 | $4.36 | $4.20 (-3.67%) | $4.36 | $3.90 | 8.00 K | $232.81 M |
| 03/03/2025 | $4.45 | $4.26 (-4.27%) | $4.57 | $4.15 | 6.54 K | $236.13 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.
