5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-12.85%
3 MONTH PERFORMANCE
-32.65%
6 MONTH PERFORMANCE
+47.76%
YEAR-TO-DATE PERFORMANCE
-6.43%
1 YEAR PERFORMANCE
-27.21%
Ambipar Emergency Response Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $4.75 | $4.95 (4.21%) | $5.00 | $4.75 | 2,963 | $342.65 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 |
| 11/20/2024 | $5.47 | $5.56 (1.65%) | $5.60 | $5.15 | 1,705 | $398.15 M |
| 11/19/2024 | $5.16 | $5.05 (-2.13%) | $5.53 | $4.84 | 19,708 | $361.63 M |
| 11/18/2024 | $5.40 | $5.30 (-1.85%) | $5.97 | $5.30 | 7,800 | $379.53 M |
| 11/15/2024 | $5.35 | $5.30 (-0.93%) | $5.92 | $5.30 | 7,230 | $379.53 M |
| 11/14/2024 | $5.97 | $5.50 (-7.87%) | $6.41 | $4.98 | 28,600 | $393.85 M |
| 11/13/2024 | $6.05 | $6.00 (-0.83%) | $6.25 | $5.50 | 47,300 | $429.66 M |
| 11/12/2024 | $6.70 | $6.30 (-5.97%) | $6.70 | $6.01 | 19,602 | $451.14 M |
| 11/11/2024 | $6.77 | $6.10 (-9.9%) | $6.77 | $5.78 | 62,000 | $436.82 M |
| 11/08/2024 | $5.75 | $6.00 (4.35%) | $6.00 | $5.70 | 20,844 | $429.66 M |
| 11/07/2024 | $6.75 | $5.80 (-14.07%) | $6.75 | $5.61 | 22,443 | $415.34 M |
| 11/06/2024 | $6.20 | $6.10 (-1.61%) | $6.47 | $5.76 | 4,700 | $436.82 M |
| 11/05/2024 | $6.50 | $6.68 (2.77%) | $6.77 | $6.50 | 2,142 | $478.35 M |
| 11/04/2024 | $5.75 | $6.81 (18.43%) | $7.12 | $5.18 | 10,910 | $487.66 M |
| 11/01/2024 | $6.02 | $6.23 (3.49%) | $6.75 | $6.02 | 11,600 | $446.13 M |
| 10/31/2024 | $6.14 | $6.23 (1.47%) | $6.75 | $6.14 | 1,436 | $446.13 M |
| 10/30/2024 | $6.63 | $6.57 (-0.9%) | $6.63 | $6.20 | 3,832 | $470.48 M |
| 10/29/2024 | $6.57 | $6.57 (0%) | $6.57 | $6.57 | 200 | $470.48 M |
| 10/28/2024 | $6.70 | $6.40 (-4.48%) | $6.71 | $6.30 | 4,700 | $458.30 M |
| 10/25/2024 | $7.23 | $6.70 (-7.33%) | $7.23 | $6.60 | 13,475 | $479.79 M |
| 10/24/2024 | $7.69 | $7.00 (-8.97%) | $7.69 | $6.60 | 2,800 | $501.27 M |
| 10/23/2024 | $7.71 | $7.10 (-7.91%) | $7.85 | $6.80 | 23,007 | $508.43 M |
| 10/22/2024 | $7.84 | $7.70 (-1.79%) | $8.20 | $7.13 | 35,405 | $551.40 M |
| 10/21/2024 | $6.73 | $7.35 (9.21%) | $7.99 | $6.73 | 65,226 | $526.33 M |