Ambipar Emergency Response (AMBI) Historical Stock Data
5.68 ↑0.06 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMBI is up 0.72% a day on average. There have been 15 days where Ambipar Emergency Response closed green and 15 days where AMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.64 | 5.68 | ↑$0.04 (0.71%) | 5.44 | 5.69 | 6.38K |
| 2024-12-19 | 5.12 | 5.62 | ↑$0.50 (9.77%) | 5.12 | 5.63 | 3.27K |
| 2024-12-18 | 5.72 | 5.39 | ↓$0.33 (-5.77%) | 5.39 | 5.72 | 7.44K |
| 2024-12-17 | 5.51 | 5.70 | ↑$0.19 (3.45%) | 5.20 | 5.92 | 3.36K |
| 2024-12-16 | 5.23 | 5.93 | ↑$0.70 (13.38%) | 5.23 | 5.93 | 12.36K |
| 2024-12-13 | 5.89 | 5.24 | ↓$0.65 (-11.04%) | 4.75 | 5.89 | 17.55K |
| 2024-12-12 | 5.04 | 5.50 | ↑$0.46 (9.13%) | 4.96 | 5.50 | 5.77K |
| 2024-12-11 | 5.73 | 5.64 | ↓$0.09 (-1.57%) | 5.35 | 5.73 | 5.11K |
| 2024-12-10 | 4.99 | 5.73 | ↑$0.74 (14.78%) | 4.96 | 5.73 | 2.88K |
| 2024-12-09 | 4.78 | 5.10 | ↑$0.32 (6.69%) | 4.65 | 5.10 | 2.17K |
| 2024-12-06 | 5.36 | 5.10 | ↓$0.26 (-4.85%) | 4.71 | 5.36 | 8.09K |
| 2024-12-05 | 4.89 | 5.00 | ↑$0.11 (2.25%) | 4.51 | 5.00 | 2.36K |
| 2024-12-04 | 5.11 | 4.89 | ↓$0.22 (-4.31%) | 4.79 | 5.11 | 4.52K |
| 2024-12-03 | 5.16 | 4.92 | ↓$0.24 (-4.65%) | 4.89 | 5.33 | 4.11K |
| 2024-12-02 | 5.38 | 5.48 | ↑$0.10 (1.86%) | 5.17 | 5.71 | 6.02K |
| 2024-11-29 | 4.44 | 5.34 | ↑$0.90 (20.27%) | 4.44 | 5.49 | 7.59K |
| 2024-11-27 | 4.72 | 4.93 | ↑$0.21 (4.45%) | 4.72 | 4.93 | 5.61K |
| 2024-11-26 | 5.06 | 4.71 | ↓$0.36 (-7.02%) | 4.45 | 5.33 | 18.26K |
| 2024-11-25 | 4.91 | 5.05 | ↑$0.14 (2.85%) | 4.83 | 5.45 | 10.52K |
| 2024-11-22 | 4.97 | 5.09 | ↑$0.12 (2.34%) | 4.90 | 5.38 | 15.99K |
| 2024-11-21 | 5.59 | 5.16 | ↓$0.43 (-7.69%) | 5.03 | 5.90 | 10.31K |
| 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 |
Create an account or log in to view more rows.
$AMBI we just getting started
$AMBI buying this dip
$AMBI let’s go baby!
$AMBI no wonder price closed that way
$AMBI news?
$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.