-
5 DAY PERFORMANCE
-1.98% -
1 MONTH PERFORMANCE
-18.66% -
3 MONTH PERFORMANCE
+9.00% -
6 MONTH PERFORMANCE
+63.66% -
YEAR-TO-DATE PERFORMANCE
-30.48% -
1 YEAR PERFORMANCE
-5.87%
Ambipar Emergency Response Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $4.91 | $5.05 (2.85%) | $5.45 | $4.83 | 10,515 | $358.77 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 |
| 10/18/2024 | $6.94 | $6.56 (-5.48%) | $6.95 | $6.43 | 3,925 | $469.76 M |
| 10/17/2024 | $5.62 | $6.51 (15.84%) | $7.23 | $5.62 | 45,041 | $466.18 M |
| 10/16/2024 | $5.17 | $5.62 (8.7%) | $5.99 | $5.16 | 25,100 | $402.45 M |
| 10/15/2024 | $5.37 | $5.44 (1.3%) | $5.70 | $5.37 | 2,100 | $389.56 M |
| 10/14/2024 | $5.72 | $5.91 (3.32%) | $5.91 | $5.37 | 7,200 | $423.21 M |
| 10/11/2024 | $5.52 | $5.91 (7.07%) | $5.91 | $5.52 | 1,300 | $423.21 M |
| 10/10/2024 | $5.79 | $5.57 (-3.8%) | $6.21 | $5.57 | 9,200 | $398.87 M |
| 10/09/2024 | $5.86 | $5.75 (-1.88%) | $6.42 | $5.64 | 9,800 | $411.76 M |
| 10/08/2024 | $5.15 | $5.50 (6.8%) | $5.50 | $5.15 | 5,399 | $393.85 M |
| 10/07/2024 | $5.18 | $5.10 (-1.54%) | $5.18 | $4.99 | 1,700 | $365.21 M |
| 10/04/2024 | $5.36 | $5.21 (-2.8%) | $5.49 | $5.21 | 6,534 | $373.09 M |
| 10/03/2024 | $5.59 | $5.51 (-1.43%) | $5.69 | $5.51 | 5,828 | $394.57 M |
| 10/02/2024 | $5.61 | $5.80 (3.39%) | $5.80 | $5.61 | 1,444 | $415.34 M |
| 10/01/2024 | $5.87 | $5.76 (-1.87%) | $6.02 | $5.63 | 2,028 | $412.47 M |
| 09/30/2024 | $5.52 | $5.87 (6.34%) | $5.88 | $5.49 | 7,800 | $420.35 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 |