Ambipar Emergency Response (AMBI) Historical Stock Data
5.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMBI is down -0.28% a day on average. There have been 13 days where Ambipar Emergency Response closed green and 17 days where AMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.47 | 5.56 | ↑$0.09 (1.63%) | 5.15 | 5.60 | 1.71K |
| 2024-11-19 | 5.16 | 5.05 | ↓$0.11 (-2.11%) | 4.84 | 5.53 | 19.71K |
| 2024-11-18 | 5.40 | 5.30 | ↓$0.10 (-1.85%) | 5.30 | 5.97 | 7.75K |
| 2024-11-15 | 5.35 | 5.30 | ↓$0.05 (-0.94%) | 5.30 | 5.92 | 7.23K |
| 2024-11-14 | 5.97 | 5.50 | ↓$0.47 (-7.87%) | 4.98 | 6.41 | 28.56K |
| 2024-11-13 | 6.05 | 6.00 | ↓$0.05 (-0.83%) | 5.50 | 6.25 | 47.26K |
| 2024-11-12 | 6.70 | 6.30 | ↓$0.40 (-5.97%) | 6.01 | 6.70 | 19.60K |
| 2024-11-11 | 6.77 | 6.10 | ↓$0.67 (-9.90%) | 5.78 | 6.77 | 61.95K |
| 2024-11-08 | 5.75 | 6.00 | ↑$0.25 (4.35%) | 5.70 | 6.00 | 20.84K |
| 2024-11-07 | 6.75 | 5.80 | ↓$0.95 (-14.07%) | 5.61 | 6.75 | 22.44K |
| 2024-11-06 | 6.20 | 6.10 | ↓$0.10 (-1.61%) | 5.76 | 6.47 | 4.67K |
| 2024-11-05 | 6.50 | 6.68 | ↑$0.18 (2.77%) | 6.50 | 6.77 | 2.14K |
| 2024-11-04 | 5.75 | 6.81 | ↑$1.06 (18.43%) | 5.18 | 7.12 | 10.91K |
| 2024-11-01 | 6.02 | 6.23 | ↑$0.21 (3.49%) | 6.02 | 6.75 | 11.59K |
| 2024-10-31 | 6.14 | 6.23 | ↑$0.09 (1.47%) | 6.14 | 6.75 | 1.44K |
| 2024-10-30 | 6.63 | 6.57 | ↓$0.06 (-0.92%) | 6.20 | 6.63 | 3.83K |
| 2024-10-29 | 6.57 | 6.57 | ↑$0.00 (0.00%) | 6.57 | 6.57 | 191 |
| 2024-10-28 | 6.70 | 6.40 | ↓$0.30 (-4.48%) | 6.30 | 6.71 | 4.67K |
| 2024-10-25 | 7.23 | 6.70 | ↓$0.53 (-7.33%) | 6.60 | 7.23 | 13.48K |
| 2024-10-24 | 7.69 | 7.00 | ↓$0.69 (-8.97%) | 6.60 | 7.69 | 2.77K |
| 2024-10-23 | 7.71 | 7.10 | ↓$0.61 (-7.91%) | 6.80 | 7.85 | 23.01K |
| 2024-10-22 | 7.84 | 7.70 | ↓$0.14 (-1.79%) | 7.13 | 8.20 | 35.41K |
| 2024-10-21 | 6.73 | 7.35 | ↑$0.62 (9.21%) | 6.73 | 7.99 | 65.22K |
| 2024-10-18 | 6.94 | 6.56 | ↓$0.38 (-5.55%) | 6.43 | 6.95 | 3.93K |
| 2024-10-17 | 5.62 | 6.51 | ↑$0.89 (15.84%) | 5.62 | 7.23 | 45.04K |
| 2024-10-16 | 5.17 | 5.62 | ↑$0.45 (8.61%) | 5.16 | 5.99 | 25.09K |
| 2024-10-15 | 5.37 | 5.44 | ↑$0.07 (1.28%) | 5.37 | 5.70 | 2.08K |
| 2024-10-14 | 5.72 | 5.91 | ↑$0.19 (3.32%) | 5.37 | 5.91 | 7.18K |
| 2024-10-11 | 5.52 | 5.91 | ↑$0.39 (7.07%) | 5.52 | 5.91 | 1.30K |
| 2024-10-10 | 5.79 | 5.57 | ↓$0.22 (-3.74%) | 5.57 | 6.21 | 9.18K |
Create an account or log in to view more rows.
$AMBI cup and handle forming
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.
$AMBI Nope
$AMBI I can wait.
$AMBI gonna come down hard today
$AMBI has just been halted from trading.
$AMBI we’re fucked tomorrow boys
$AMBI Let it go...
$AMBI let's gooooooo