Ambipar Emergency Response (AMBI)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:17PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 700 |
| 29 Apr 2024 | 4.1400 | 4.4620 | 4.0210 | 4.3500 | 4.3500 | 8,900 |
| 26 Apr 2024 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 1,500 |
| 25 Apr 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 600 |
| 24 Apr 2024 | 4.1000 | 4.3800 | 4.1000 | 4.3390 | 4.3390 | 6,600 |
| 23 Apr 2024 | 4.5700 | 4.6000 | 4.1700 | 4.2500 | 4.2500 | 10,600 |
| 22 Apr 2024 | 5.2900 | 5.3000 | 4.3300 | 4.5900 | 4.5900 | 13,000 |
| 19 Apr 2024 | 5.0800 | 5.2100 | 4.7600 | 4.8800 | 4.8800 | 7,600 |
| 18 Apr 2024 | 4.6300 | 4.8100 | 4.5000 | 4.8100 | 4.8100 | 2,800 |
| 17 Apr 2024 | 5.0400 | 5.0400 | 4.4400 | 4.6000 | 4.6000 | 3,500 |
| 16 Apr 2024 | 4.1700 | 5.0700 | 4.1700 | 4.7200 | 4.7200 | 10,700 |
| 15 Apr 2024 | 5.0200 | 5.0200 | 3.9700 | 4.0300 | 4.0300 | 9,700 |
| 12 Apr 2024 | 5.2100 | 5.2100 | 5.0600 | 5.0800 | 5.0800 | 5,500 |
| 11 Apr 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 600 |
| 10 Apr 2024 | 5.3000 | 5.3000 | 5.2920 | 5.3000 | 5.3000 | 1,800 |
| 09 Apr 2024 | 5.3100 | 5.4400 | 5.3000 | 5.3000 | 5.3000 | 4,100 |
| 08 Apr 2024 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 200 |
| 05 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 400 |
| 04 Apr 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2900 | 5.2900 | 2,000 |
| 03 Apr 2024 | 5.2400 | 5.5800 | 5.2400 | 5.3500 | 5.3500 | 9,900 |
| 02 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 21,800 |
| 01 Apr 2024 | 5.2900 | 5.5500 | 5.2100 | 5.2100 | 5.2100 | 4,100 |
| 28 Mar 2024 | 5.7500 | 5.7500 | 5.2500 | 5.3000 | 5.3000 | 1,300 |
| 27 Mar 2024 | 5.5500 | 5.5950 | 5.5100 | 5.5100 | 5.5100 | 3,800 |
| 26 Mar 2024 | 5.3180 | 5.3850 | 5.2000 | 5.2200 | 5.2200 | 7,800 |
| 25 Mar 2024 | 5.8000 | 5.9400 | 5.2300 | 5.4500 | 5.4500 | 17,500 |
| 22 Mar 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 21 Mar 2024 | 5.7000 | 5.7200 | 5.5000 | 5.6300 | 5.6300 | 2,000 |
| 20 Mar 2024 | 5.8100 | 5.8500 | 5.3200 | 5.3200 | 5.3200 | 8,700 |
| 19 Mar 2024 | 5.7600 | 5.8800 | 5.5700 | 5.6000 | 5.6000 | 9,500 |
| 18 Mar 2024 | 5.7800 | 5.9750 | 5.3000 | 5.9610 | 5.9610 | 16,700 |
| 15 Mar 2024 | 5.8700 | 6.0200 | 5.3100 | 5.8200 | 5.8200 | 10,400 |
| 14 Mar 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 800 |
| 13 Mar 2024 | 5.6300 | 5.7500 | 5.6300 | 5.7400 | 5.7400 | 1,200 |
| 12 Mar 2024 | 5.7000 | 6.1100 | 5.5000 | 5.9000 | 5.9000 | 11,500 |
| 11 Mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 08 Mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 07 Mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 400 |
| 06 Mar 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 200 |
| 05 Mar 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 200 |
| 04 Mar 2024 | 6.0560 | 6.0560 | 5.9000 | 5.9000 | 5.9000 | 1,500 |
| 01 Mar 2024 | 6.0500 | 6.3000 | 5.9900 | 6.3000 | 6.3000 | 3,400 |
| 29 Feb 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 41,100 |
| 28 Feb 2024 | 6.0400 | 6.1100 | 5.8100 | 5.9900 | 5.9900 | 10,200 |
| 27 Feb 2024 | 6.2700 | 6.4600 | 6.2600 | 6.2600 | 6.2600 | 600 |
| 26 Feb 2024 | 6.2100 | 6.3500 | 6.2100 | 6.2500 | 6.2500 | 3,500 |
| 23 Feb 2024 | 6.1200 | 6.3100 | 6.1200 | 6.2700 | 6.2700 | 700 |
| 22 Feb 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 21 Feb 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 20 Feb 2024 | 6.3000 | 6.3300 | 6.1000 | 6.3000 | 6.3000 | 2,300 |
| 16 Feb 2024 | 6.3800 | 6.7500 | 6.3000 | 6.5000 | 6.5000 | 6,400 |
| 15 Feb 2024 | 6.4000 | 6.8600 | 6.0600 | 6.8200 | 6.8200 | 5,300 |
| 14 Feb 2024 | 6.0000 | 6.5000 | 6.0000 | 6.4000 | 6.4000 | 4,500 |
| 13 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 12 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 09 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 600 |
| 08 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 3,100 |
| 07 Feb 2024 | 5.7680 | 6.2000 | 5.7010 | 6.2000 | 6.2000 | 3,000 |
| 06 Feb 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,000 |
| 05 Feb 2024 | 6.5150 | 6.5150 | 6.3500 | 6.3500 | 6.3500 | 4,700 |
| 02 Feb 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| 01 Feb 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 1,300 |
| 31 Jan 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 30 Jan 2024 | 6.6000 | 7.2100 | 6.6000 | 6.7500 | 6.7500 | 6,900 |
| 29 Jan 2024 | 6.6300 | 6.6300 | 6.5000 | 6.5000 | 6.5000 | 700 |
| 26 Jan 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 100 |
| 25 Jan 2024 | 6.6000 | 6.6100 | 6.5000 | 6.5000 | 6.5000 | 400 |
| 24 Jan 2024 | 6.5320 | 6.5500 | 6.5000 | 6.5000 | 6.5000 | 900 |
| 23 Jan 2024 | 6.5100 | 6.5200 | 6.5000 | 6.5100 | 6.5100 | 1,300 |
| 22 Jan 2024 | 6.5100 | 6.6300 | 6.4800 | 6.5000 | 6.5000 | 4,200 |
| 19 Jan 2024 | 6.9500 | 6.9900 | 6.7500 | 6.8000 | 6.8000 | 3,700 |
| 18 Jan 2024 | 6.6500 | 6.8200 | 6.5000 | 6.5000 | 6.5000 | 1,200 |
| 17 Jan 2024 | 6.4000 | 6.6100 | 6.4000 | 6.5000 | 6.5000 | 3,800 |
| 16 Jan 2024 | 7.2100 | 7.5100 | 6.9500 | 6.9500 | 6.9500 | 4,200 |
| 12 Jan 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| 11 Jan 2024 | 7.6100 | 7.6500 | 7.4000 | 7.4000 | 7.4000 | 3,500 |
| 10 Jan 2024 | 7.4000 | 8.3100 | 7.2400 | 7.8800 | 7.8800 | 8,800 |
| 09 Jan 2024 | 7.4600 | 7.7700 | 7.4600 | 7.5500 | 7.5500 | 6,300 |
| 08 Jan 2024 | 7.5800 | 7.8900 | 7.5800 | 7.7020 | 7.7020 | 2,700 |
| 05 Jan 2024 | 7.0700 | 8.4400 | 7.0700 | 7.9300 | 7.9300 | 11,600 |
| 04 Jan 2024 | 7.4110 | 7.7700 | 7.3850 | 7.7700 | 7.7700 | 5,900 |
| 03 Jan 2024 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | - |
| 02 Jan 2024 | 7.8400 | 7.8400 | 7.2200 | 7.5800 | 7.5800 | 900 |
| 29 Dec 2023 | 7.7750 | 8.2500 | 7.4200 | 7.8400 | 7.8400 | 12,100 |
| 28 Dec 2023 | 7.3500 | 7.8000 | 7.1700 | 7.7500 | 7.7500 | 8,400 |
| 27 Dec 2023 | 6.7100 | 7.5500 | 6.5600 | 7.4000 | 7.4000 | 8,500 |
| 26 Dec 2023 | 6.5700 | 6.7500 | 6.5700 | 6.7500 | 6.7500 | 1,400 |
| 22 Dec 2023 | 6.6100 | 6.7200 | 6.5650 | 6.7000 | 6.7000 | 4,300 |
| 21 Dec 2023 | 7.0100 | 7.0400 | 6.5800 | 6.8500 | 6.8500 | 17,900 |
| 20 Dec 2023 | 6.8700 | 6.9100 | 6.4700 | 6.7400 | 6.7400 | 7,900 |
| 19 Dec 2023 | 6.9950 | 6.9950 | 6.9950 | 6.9950 | 6.9950 | 1,900 |
| 18 Dec 2023 | 6.2740 | 7.1800 | 6.2740 | 7.1800 | 7.1800 | 6,700 |
| 15 Dec 2023 | 6.8800 | 7.0000 | 6.8000 | 7.0000 | 7.0000 | 1,900 |
| 14 Dec 2023 | 6.7500 | 6.8000 | 6.7400 | 6.7900 | 6.7900 | 5,400 |
| 13 Dec 2023 | 7.0000 | 7.0000 | 6.6100 | 6.6100 | 6.6100 | 16,700 |
| 12 Dec 2023 | 6.6000 | 6.7900 | 6.5200 | 6.7900 | 6.7900 | 6,900 |
| 11 Dec 2023 | 6.7500 | 6.9600 | 6.7500 | 6.9250 | 6.9250 | 2,800 |
| 08 Dec 2023 | 6.9900 | 6.9900 | 6.5500 | 6.5500 | 6.5500 | 2,300 |
| 07 Dec 2023 | 6.6900 | 7.0000 | 6.5400 | 6.7200 | 6.7200 | 26,900 |
| 06 Dec 2023 | 6.7400 | 6.8800 | 6.3500 | 6.7500 | 6.7500 | 17,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.