Ambipar Emergency Response (AMBI) Historical Stock Data
4.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMBI is down -0.03% a day on average. There have been 19 days where Ambipar Emergency Response closed green and 11 days where AMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 4.55 | 4.25 | ↓$0.30 (-6.59%) | 4.25 | 4.55 | 1.62K |
| 2025-05-27 | 4.54 | 4.63 | ↑$0.09 (1.87%) | 4.54 | 4.84 | 1.66K |
| 2025-05-23 | 4.29 | 4.75 | ↑$0.46 (10.72%) | 4.29 | 4.75 | 2.53K |
| 2025-05-22 | 4.45 | 4.46 | ↑$0.01 (0.22%) | 4.45 | 4.46 | 521 |
| 2025-05-21 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 1.57K |
| 2025-05-20 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 766 |
| 2025-05-19 | 4.46 | 4.59 | ↑$0.13 (2.91%) | 4.46 | 4.76 | 4.01K |
| 2025-05-16 | 4.42 | 4.63 | ↑$0.21 (4.75%) | 4.28 | 4.90 | 16.66K |
| 2025-05-15 | 4.64 | 4.60 | ↓$0.04 (-0.86%) | 4.44 | 4.76 | 6.90K |
| 2025-05-14 | 4.76 | 4.61 | ↓$0.15 (-3.26%) | 4.60 | 4.76 | 3.69K |
| 2025-05-13 | 4.60 | 4.75 | ↑$0.15 (3.26%) | 4.58 | 5.13 | 29.71K |
| 2025-05-12 | 4.91 | 4.60 | ↓$0.31 (-6.31%) | 4.51 | 5.06 | 9.14K |
| 2025-05-09 | 4.50 | 4.47 | ↓$0.03 (-0.67%) | 4.19 | 4.71 | 14.10K |
| 2025-05-08 | 4.52 | 4.34 | ↓$0.18 (-4.08%) | 4.28 | 4.52 | 4.40K |
| 2025-05-07 | 4.23 | 4.15 | ↓$0.08 (-1.89%) | 4.14 | 4.23 | 1.84K |
| 2025-05-05 | 4.35 | 4.19 | ↓$0.16 (-3.68%) | 4.19 | 4.66 | 2.48K |
| 2025-05-02 | 4.32 | 4.39 | ↑$0.07 (1.72%) | 4.31 | 4.39 | 5.66K |
| 2025-05-01 | 4.66 | 4.39 | ↓$0.27 (-5.78%) | 4.18 | 4.68 | 15.78K |
| 2025-04-30 | 4.15 | 4.02 | ↓$0.13 (-3.13%) | 4.02 | 4.60 | 16.08K |
| 2025-04-29 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.30 | 4.30 | 2K |
| 2025-04-28 | 4.14 | 4.30 | ↑$0.16 (3.86%) | 4.02 | 4.30 | 6.85K |
| 2025-04-25 | 4.25 | 4.38 | ↑$0.13 (2.94%) | 4.25 | 4.38 | 2.56K |
| 2025-04-24 | 4.47 | 4.47 | ↑$0.00 (0.00%) | 4.47 | 4.47 | 1.76K |
| 2025-04-23 | 4.47 | 4.47 | ↑$0.00 (0.00%) | 4.47 | 4.47 | 497 |
| 2025-04-22 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.22 | 4.42 | 7.91K |
| 2025-04-21 | 4.32 | 4.45 | ↑$0.13 (3.01%) | 4.32 | 4.50 | 3.50K |
| 2025-04-17 | 4.21 | 4.21 | ↑$0.00 (0.00%) | 4.21 | 4.21 | 5.53K |
| 2025-04-16 | 4.30 | 4.21 | ↓$0.09 (-2.09%) | 4.21 | 4.45 | 14.44K |
| 2025-04-15 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.25 | 4.36 | 4.34K |
| 2025-04-14 | 4.60 | 4.67 | ↑$0.07 (1.52%) | 4.60 | 4.67 | 4.97K |
Create an account or log in to view more rows.
$AMBI Growth/Value
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.
$AMBI go green today and we gap up tomrrow
$AMBI When in doubt
zoom out. ??
$AMBI has just been halted from trading.
$AMBI we just getting started
$AMBI buying this dip
$AMBI let’s go baby!