-
5 DAY PERFORMANCE
+27.55% -
1 MONTH PERFORMANCE
+39.34% -
3 MONTH PERFORMANCE
+42.37% -
6 MONTH PERFORMANCE
+12.86% -
YEAR-TO-DATE PERFORMANCE
-25.00% -
1 YEAR PERFORMANCE
-15.03%
Ambipar Emergency Response Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.52 | $5.87 (6.34%) | $5.88 | $5.49 | 7,800 | $410.32 M |
| 09/27/2024 | $4.62 | $5.45 (17.97%) | $5.79 | $4.45 | 47,825 | $390.27 M |
| 09/26/2024 | $4.69 | $4.61 (-1.71%) | $4.74 | $4.61 | 1,100 | $330.12 M |
| 09/25/2024 | $4.88 | $4.70 (-3.69%) | $4.96 | $4.69 | 1,847 | $336.57 M |
| 09/24/2024 | $5.12 | $4.64 (-9.38%) | $5.12 | $4.64 | 1,305 | $332.27 M |
| 09/23/2024 | $4.51 | $4.47 (-0.89%) | $5.32 | $4.47 | 12,700 | $320.10 M |
| 09/20/2024 | $4.92 | $4.60 (-6.5%) | $4.92 | $4.60 | 700 | $329.41 M |
| 09/19/2024 | $4.45 | $4.50 (1.12%) | $4.50 | $4.45 | 1,039 | $322.24 M |
| 09/18/2024 | $4.37 | $4.40 (0.69%) | $4.40 | $4.30 | 3,100 | $315.08 M |
| 09/17/2024 | $4.39 | $4.29 (-2.28%) | $4.44 | $4.05 | 2,300 | $307.21 M |
| 09/16/2024 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 300 | $329.41 M |
| 09/13/2024 | $4.41 | $4.60 (4.31%) | $4.60 | $4.41 | 1,400 | $329.41 M |
| 09/12/2024 | $4.26 | $4.35 (2.11%) | $4.35 | $4.18 | 2,900 | $311.50 M |
| 09/11/2024 | $4.21 | $4.20 (-0.24%) | $4.26 | $4.05 | 13,216 | $300.76 M |
| 09/10/2024 | $4.08 | $4.35 (6.62%) | $4.45 | $3.99 | 5,400 | $311.50 M |
| 09/09/2024 | $4.09 | $4.20 (2.69%) | $4.20 | $4.09 | 2,900 | $300.76 M |
| 09/06/2024 | $4.12 | $4.29 (4.13%) | $4.47 | $4.09 | 4,800 | $307.21 M |
| 09/05/2024 | $4.20 | $4.09 (-2.62%) | $4.51 | $4.07 | 5,426 | $292.88 M |
| 09/04/2024 | $4.10 | $4.07 (-0.73%) | $4.10 | $4.05 | 2,027 | $291.45 M |
| 09/03/2024 | $4.10 | $4.11 (0.24%) | $4.31 | $3.99 | 5,445 | $294.32 M |
| 08/30/2024 | $3.92 | $4.22 (7.65%) | $4.32 | $3.85 | 21,400 | $302.19 M |
| 08/29/2024 | $4.22 | $4.09 (-3.08%) | $4.22 | $4.09 | 3,700 | $292.88 M |
| 08/28/2024 | $4.57 | $4.32 (-5.47%) | $4.95 | $4.23 | 5,614 | $309.35 M |
| 08/27/2024 | $4.54 | $4.67 (2.86%) | $4.80 | $3.94 | 19,148 | $334.42 M |
| 08/26/2024 | $5.09 | $4.65 (-8.64%) | $5.35 | $4.40 | 33,700 | $332.99 M |
| 08/23/2024 | $5.29 | $5.00 (-5.48%) | $5.50 | $4.92 | 9,149 | $358.05 M |
| 08/22/2024 | $5.78 | $5.11 (-11.59%) | $5.90 | $5.11 | 42,445 | $365.93 M |
| 08/21/2024 | $5.98 | $5.69 (-4.85%) | $5.98 | $5.57 | 4,403 | $407.46 M |
| 08/20/2024 | $6.15 | $5.90 (-4.07%) | $6.15 | $5.52 | 13,114 | $422.50 M |
| 08/19/2024 | $6.00 | $5.99 (-0.17%) | $6.03 | $5.52 | 8,100 | $428.94 M |
| 08/16/2024 | $5.65 | $6.00 (6.19%) | $6.16 | $5.65 | 23,048 | $429.66 M |
| 08/15/2024 | $5.50 | $5.42 (-1.45%) | $5.50 | $5.30 | 9,025 | $388.13 M |
| 08/14/2024 | $5.83 | $5.58 (-4.29%) | $5.99 | $4.68 | 31,538 | $399.58 M |
| 08/13/2024 | $6.07 | $5.80 (-4.45%) | $6.24 | $5.59 | 32,917 | $415.34 M |
| 08/12/2024 | $6.06 | $6.15 (1.49%) | $6.29 | $5.92 | 24,837 | $440.40 M |
| 08/09/2024 | $5.87 | $6.25 (6.47%) | $6.49 | $5.87 | 41,321 | $346.44 M |
| 08/08/2024 | $5.25 | $6.22 (18.48%) | $6.24 | $5.00 | 115,415 | $344.77 M |
| 08/07/2024 | $5.41 | $5.20 (-3.88%) | $6.58 | $5.04 | 38,246 | $288.24 M |
| 08/06/2024 | $5.04 | $5.41 (7.34%) | $5.74 | $4.65 | 21,835 | $299.88 M |
| 08/05/2024 | $5.71 | $5.28 (-7.53%) | $5.71 | $5.00 | 21,533 | $292.67 M |
| 08/02/2024 | $5.44 | $5.64 (3.68%) | $6.48 | $5.29 | 62,014 | $312.62 M |
| 08/01/2024 | $5.87 | $5.29 (-9.88%) | $5.87 | $5.02 | 74,311 | $293.22 M |
| 07/31/2024 | $4.51 | $5.10 (13.08%) | $5.43 | $4.25 | 21,327 | $282.69 M |
| 07/30/2024 | $4.69 | $4.60 (-1.92%) | $4.74 | $4.30 | 58,333 | $254.98 M |
| 07/29/2024 | $5.00 | $4.57 (-8.6%) | $5.11 | $4.11 | 78,750 | $253.31 M |
| 07/26/2024 | $3.75 | $4.62 (23.2%) | $4.62 | $3.62 | 60,300 | $256.09 M |
| 07/25/2024 | $3.62 | $3.58 (-1.1%) | $3.62 | $3.40 | 315,719 | $198.44 M |
| 07/24/2024 | $3.40 | $3.51 (3.24%) | $3.65 | $3.28 | 15,026 | $194.56 M |
| 07/23/2024 | $3.51 | $3.22 (-8.26%) | $3.51 | $3.22 | 6,107 | $178.48 M |
| 07/22/2024 | $3.31 | $3.30 (-0.3%) | $3.65 | $3.30 | 4,746 | $182.92 M |
| 07/19/2024 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.33 | 1,472 | $185.69 M |
| 07/18/2024 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 314 | $202.32 M |
| 07/16/2024 | $3.51 | $3.64 (3.7%) | $3.64 | $3.51 | 654 | $201.76 M |
| 07/15/2024 | $3.51 | $3.51 (0%) | $3.51 | $3.51 | 573 | $194.56 M |
| 07/12/2024 | $3.62 | $3.64 (0.55%) | $3.64 | $3.60 | 522 | $201.76 M |
| 07/11/2024 | $3.76 | $3.76 (0%) | $3.76 | $3.76 | 446 | $208.42 M |
| 07/10/2024 | $3.62 | $3.80 (4.97%) | $3.84 | $3.50 | 8,792 | $210.63 M |
| 07/05/2024 | $3.55 | $3.65 (2.82%) | $3.68 | $3.55 | 1,961 | $202.32 M |
| 07/03/2024 | $4.01 | $3.54 (-11.72%) | $4.01 | $3.50 | 8,070 | $196.22 M |
| 07/02/2024 | $3.81 | $4.00 (4.99%) | $4.20 | $3.81 | 5,870 | $221.72 M |
| 07/01/2024 | $4.13 | $4.13 (0%) | $4.13 | $4.13 | 506 | $228.93 M |