Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambipar Emergency Response Class A Ordinary Shares (NY:AMBI)

4.291 -0.049 (-1.13%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 4.524 4.524 4.275 4.340 4,399 +0.19(+4.58%)
May 07, 2025 4.230 4.230 4.140 4.150 1,837 -0.15(-3.49%)
May 06, 2025 4.220 4.300 4.140 4.300 6,222 +0.11(+2.63%)
May 05, 2025 4.350 4.660 4.190 4.190 2,477 -0.20(-4.54%)
May 02, 2025 4.315 4.389 4.310 4.389 5,664 -0.00(-0.02%)
May 01, 2025 4.660 4.680 4.180 4.390 15,778 +0.37(+9.20%)
Apr 30, 2025 4.150 4.600 4.020 4.020 16,076 -0.28(-6.51%)
Apr 28, 2025 4.300 2,001 -0.08(-1.72%)
Apr 25, 2025 4.250 4.375 4.250 4.375 2,562 -0.09(-2.13%)
Apr 23, 2025 4.470 1,762 +0.15(+3.47%)
Apr 22, 2025 4.300 4.420 4.220 4.320 7,911 -0.13(-2.92%)
Apr 21, 2025 4.320 4.500 4.320 4.450 3,497 +0.24(+5.70%)
Apr 16, 2025 4.210 5,533 -0.10(-2.32%)
Apr 15, 2025 4.300 4.360 4.250 4.310 4,340 -0.36(-7.71%)
Apr 14, 2025 4.600 4.670 4.600 4.670 4,967 +0.36(+8.35%)
Apr 11, 2025 4.480 4.480 4.310 4.310 6,358 -0.04(-0.92%)
Apr 10, 2025 4.300 5.190 4.170 4.350 13,225 -0.31(-6.65%)
Apr 09, 2025 4.610 4.970 4.610 4.660 6,228 +0.11(+2.42%)
Apr 08, 2025 4.560 4.560 4.550 4.550 7,029 -0.24(-5.01%)
Apr 07, 2025 5.100 5.590 4.260 4.790 7,200 -0.41(-7.88%)
Apr 04, 2025 4.600 4.970 3.894 5.200 26,851 +0.50(+10.64%)
Apr 03, 2025 4.630 4.700 4.630 4.700 1,188 -0.20(-4.08%)
Apr 02, 2025 5.020 5.020 4.900 4.900 1,276 -0.07(-1.41%)
Apr 01, 2025 5.060 5.200 4.750 4.970 7,220 +0.01(+0.20%)
Mar 31, 2025 5.440 6.000 4.960 4.960 17,017 -0.13(-2.62%)
Mar 28, 2025 5.920 5.930 5.094 5.094 5,376 -0.41(-7.39%)
Mar 27, 2025 5.420 5.800 5.110 5.500 34,386 +0.20(+3.77%)
Mar 26, 2025 5.530 5.600 5.300 5.300 7,902 -0.20(-3.64%)
Mar 25, 2025 5.470 5.550 5.000 5.500 27,188 +0.25(+4.72%)
Mar 24, 2025 5.400 5.900 5.252 5.252 35,821 +0.11(+2.08%)
Mar 21, 2025 4.910 5.400 4.825 5.145 47,203 +0.34(+7.19%)
Mar 20, 2025 5.180 5.372 4.770 4.800 43,698 -0.27(-5.33%)
Mar 19, 2025 4.580 5.290 4.580 5.070 23,634 +0.07(+1.40%)
Mar 18, 2025 4.700 5.478 4.700 5.000 50,001 -0.01(-0.20%)
Mar 17, 2025 4.520 6.000 4.520 5.010 93,412 +0.63(+14.38%)
Mar 14, 2025 4.530 5.010 4.380 4.380 46,067 +0.03(+0.69%)
Mar 13, 2025 4.320 4.790 4.060 4.350 43,946 +0.04(+0.93%)
Mar 12, 2025 3.750 4.800 3.750 4.310 52,881 +0.59(+15.76%)
Mar 11, 2025 4.020 4.250 3.710 3.723 15,986 -0.17(-4.41%)
Mar 10, 2025 4.000 4.400 3.729 3.895 26,316 -0.06(-1.39%)
Mar 07, 2025 4.050 4.400 3.880 3.950 35,877 -0.03(-0.75%)
Mar 06, 2025 3.900 4.550 3.700 3.980 40,702 -0.04(-1.00%)
Mar 05, 2025 4.250 4.410 3.895 4.020 13,063 -0.18(-4.29%)
Mar 04, 2025 4.360 4.355 3.901 4.200 7,977 -0.05(-1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.