UK markets closed

Ambipar Participações e Empreendimentos S.A. (AMBP3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
10.73+0.32 (+3.07%)
As of 03:12PM BRT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.5610.9310.5610.7310.73726,800
02 May 202410.1710.4510.1410.4110.411,608,000
30 Apr 202410.3010.439.9910.0010.001,142,600
29 Apr 202410.4210.5510.2010.3910.39840,600
26 Apr 202410.0610.6310.0610.3710.371,607,400
25 Apr 20249.9410.189.7710.0610.061,685,900
24 Apr 202410.6610.809.9110.0210.023,654,100
23 Apr 202410.6711.1010.5210.9110.911,018,300
22 Apr 202410.6410.8410.5010.7510.75812,200
19 Apr 202410.4110.7710.4010.6210.621,083,500
18 Apr 202410.7810.8510.4110.4110.411,252,900
17 Apr 202410.8510.9810.6010.7910.791,339,700
16 Apr 202411.1811.2310.7210.7210.721,447,300
15 Apr 202412.2812.2811.2111.2411.241,945,500
12 Apr 202413.0613.1112.2512.2512.251,465,500
11 Apr 202413.4513.4513.0013.0413.04950,600
10 Apr 202413.8513.8513.2013.3313.331,360,800
09 Apr 202413.8914.3113.6113.7213.721,472,100
08 Apr 202413.7814.0113.6713.8713.87599,600
05 Apr 202413.8213.9213.5713.7813.78611,300
04 Apr 202414.0114.3013.7313.8213.821,042,700
03 Apr 202414.0514.1613.5913.8313.83964,700
02 Apr 202413.9714.1913.6814.0614.061,442,100
01 Apr 202415.7615.7613.8714.0014.003,947,400
28 Mar 202414.8016.5014.4015.6015.602,807,100
27 Mar 202415.5415.5414.8215.1315.13862,400
26 Mar 202415.8815.8815.2915.4615.46752,300
25 Mar 202415.5015.8915.2815.8415.84499,000
22 Mar 202415.5515.5815.3015.4815.48269,100
21 Mar 202415.5515.6515.2915.6015.60509,700
20 Mar 202415.3515.6015.2315.5715.57432,200
19 Mar 202415.3515.4815.1115.3515.35476,800
18 Mar 202415.5115.7915.2215.3315.33483,600
15 Mar 202415.0915.5314.9915.4815.482,595,600
14 Mar 202415.1415.2514.8815.1115.11462,900
13 Mar 202414.8615.3714.7715.1215.12473,200
12 Mar 202414.9015.2214.6314.9714.97674,700
11 Mar 202414.5515.1414.3414.7914.79804,200
08 Mar 202414.8115.2314.5314.6414.64932,900
07 Mar 202415.3915.4914.7314.8814.88958,200
06 Mar 202415.5015.7215.3015.3915.39686,400
05 Mar 202415.4615.9215.3915.5015.50773,200
04 Mar 202415.3415.3915.0715.3315.33504,100
01 Mar 202414.8015.4714.6415.3915.39915,800
29 Feb 202415.2415.2914.6114.7814.781,016,200
28 Feb 202415.4715.4715.0615.2415.241,068,000
27 Feb 202415.0715.4615.0715.4615.461,133,700
26 Feb 202415.3715.4614.8915.0015.00689,700
23 Feb 202415.1515.3815.0215.3415.34737,400
22 Feb 202414.9615.1414.8715.1415.14649,100
21 Feb 202415.4515.4514.9114.9714.97785,100
20 Feb 202414.4715.4814.3515.4815.481,021,000
19 Feb 202414.2114.6613.9814.5714.57769,900
16 Feb 202413.9814.2113.7114.1814.18489,900
15 Feb 202413.7914.1313.7113.9913.99618,800
14 Feb 202413.7513.7713.5613.6513.65354,500
09 Feb 202413.8814.0813.6313.7913.79489,900
08 Feb 202414.3914.5213.3813.8813.881,164,400
07 Feb 202414.0014.4813.8514.3814.38663,300
06 Feb 202413.7014.1113.6914.0314.03584,600
05 Feb 202413.7513.9713.5213.6713.67817,600
02 Feb 202413.8114.1613.7013.8013.80688,200
01 Feb 202413.8013.9413.6713.8113.81648,200
31 Jan 202413.7514.3113.7113.7413.74894,000
30 Jan 202414.0014.0513.6813.7213.72773,400
29 Jan 202414.3914.4714.0214.0214.02756,600
26 Jan 202414.4714.5614.2814.3914.39477,600
25 Jan 202414.7514.9814.2914.4614.46617,300
24 Jan 202414.9915.2314.5614.7514.75809,200
23 Jan 202414.4515.0114.3714.9714.97807,700
22 Jan 202414.4014.6414.2514.3614.36816,200
19 Jan 202414.2114.4113.9514.3414.34653,000
18 Jan 202414.2014.3813.9214.0814.08880,200
17 Jan 202414.4914.4914.0914.1414.141,353,300
16 Jan 202414.6814.6814.3214.4314.43827,600
15 Jan 202414.9814.9814.4614.7214.721,040,900
12 Jan 202415.3115.6314.8814.9814.981,162,300
11 Jan 202415.7015.7715.2015.3915.39835,100
10 Jan 202416.1316.1615.6115.7015.70700,700
09 Jan 202416.0816.0815.8016.0516.05591,700
08 Jan 202415.3816.1215.0416.0216.021,019,500
05 Jan 202415.2115.7015.1515.3315.33526,500
04 Jan 202415.8516.0615.1515.3315.331,015,200
03 Jan 202415.5215.8314.9615.7815.781,399,400
02 Jan 202416.1716.2915.5115.5815.581,379,300
28 Dec 202316.8216.8316.1416.2516.252,713,000
27 Dec 202317.8817.8816.8516.8816.881,572,100
26 Dec 202317.3017.8417.2317.8417.84477,100
22 Dec 202317.2317.6817.2317.4017.40595,100
21 Dec 202317.4617.5117.1817.4017.40569,600
20 Dec 202316.8117.7116.7117.1817.181,303,200
19 Dec 202317.0517.2716.8316.8616.861,004,400
18 Dec 202317.0517.1516.8216.9216.92461,200
15 Dec 202317.1017.4916.6016.8216.821,740,200
14 Dec 202316.6517.1416.3716.9616.962,053,000
13 Dec 202315.6916.5615.6116.4516.451,086,400
12 Dec 202315.6915.9715.3615.7115.71993,000
11 Dec 202315.8015.9215.4315.6615.66697,700
08 Dec 202315.8416.0615.6115.8415.84763,300
07 Dec 202315.5415.8815.3815.8315.83768,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...