Ambipar Participações e Empreendimentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.300	0.300	0.280	0.300	0.300	6,696,200
2026-01-26	0.290	0.300	0.280	0.290	0.290	6,092,600
2026-01-23	0.290	0.300	0.280	0.300	0.300	7,483,400
2026-01-22	0.280	0.300	0.280	0.280	0.280	17,725,200
2026-01-21	0.280	0.290	0.270	0.290	0.290	12,332,300
2026-01-20	0.280	0.290	0.270	0.280	0.280	6,863,700
2026-01-19	0.270	0.290	0.270	0.280	0.280	6,362,900
2026-01-16	0.280	0.290	0.270	0.280	0.280	13,157,900
2026-01-15	0.280	0.290	0.280	0.280	0.280	5,609,800
2026-01-14	0.290	0.300	0.280	0.280	0.280	8,791,700
2026-01-13	0.310	0.310	0.290	0.290	0.290	8,792,000
2026-01-12	0.310	0.320	0.290	0.310	0.310	20,389,700
2026-01-09	0.300	0.310	0.300	0.300	0.300	5,774,400
2026-01-08	0.310	0.320	0.300	0.310	0.310	15,474,200
2026-01-07	0.370	0.400	0.310	0.310	0.310	52,753,300
2026-01-06	0.310	0.360	0.310	0.360	0.360	28,520,000
2026-01-05	0.300	0.330	0.290	0.310	0.310	19,042,400
2026-01-02	0.280	0.320	0.270	0.300	0.300	31,281,600
2025-12-30	0.280	0.290	0.270	0.270	0.270	13,583,800
2025-12-29	0.280	0.290	0.260	0.280	0.280	24,109,900
2025-12-26	0.270	0.280	0.260	0.280	0.280	8,869,300
2025-12-23	0.280	0.290	0.260	0.270	0.270	13,708,700
2025-12-22	0.290	0.300	0.270	0.280	0.280	21,027,600
2025-12-19	0.280	0.280	0.270	0.270	0.270	4,534,000
2025-12-18	0.270	0.280	0.260	0.280	0.280	7,668,800
2025-12-17	0.270	0.280	0.260	0.270	0.270	13,099,300
2025-12-16	0.260	0.290	0.260	0.270	0.270	18,504,300
2025-12-15	0.270	0.280	0.260	0.260	0.260	15,368,200
2025-12-12	0.280	0.280	0.270	0.270	0.270	14,149,300
2025-12-11	0.280	0.300	0.280	0.280	0.280	9,560,100
2025-12-10	0.300	0.300	0.280	0.290	0.290	15,665,800
2025-12-09	0.290	0.300	0.280	0.290	0.290	14,777,800
2025-12-08	0.310	0.320	0.290	0.290	0.290	13,158,400
2025-12-05	0.320	0.350	0.290	0.300	0.300	39,820,300
2025-12-04	0.290	0.350	0.290	0.320	0.320	45,121,400
2025-12-03	0.300	0.310	0.280	0.290	0.290	24,399,600
2025-12-02	0.250	0.340	0.250	0.310	0.310	43,789,100
2025-12-01	0.260	0.270	0.250	0.250	0.250	11,940,300
2025-11-28	0.260	0.260	0.250	0.260	0.260	5,310,100
2025-11-27	0.250	0.260	0.240	0.260	0.260	34,225,500
2025-11-26	0.250	0.260	0.250	0.250	0.250	6,964,200
2025-11-25	0.260	0.270	0.250	0.250	0.250	23,082,900
2025-11-24	0.280	0.290	0.260	0.260	0.260	19,646,200
2025-11-21	0.290	0.300	0.280	0.280	0.280	8,836,100
2025-11-19	0.280	0.290	0.280	0.290	0.290	6,795,400
2025-11-18	0.270	0.300	0.260	0.280	0.280	28,127,600
2025-11-17	0.290	0.300	0.280	0.290	0.290	18,495,500
2025-11-14	0.270	0.320	0.260	0.290	0.290	34,381,300
2025-11-13	0.280	0.290	0.260	0.280	0.280	31,796,900
2025-11-12	0.310	0.320	0.270	0.280	0.280	70,440,900
2025-11-11	0.280	0.280	0.250	0.270	0.270	61,050,600
2025-11-10	0.270	0.290	0.260	0.280	0.280	34,357,300
2025-11-07	0.290	0.290	0.260	0.270	0.270	72,322,300
2025-11-06	0.320	0.320	0.280	0.290	0.290	45,913,800
2025-11-05	0.320	0.340	0.310	0.320	0.320	27,243,900
2025-11-04	0.320	0.330	0.310	0.320	0.320	35,373,400
2025-11-03	0.360	0.370	0.320	0.330	0.330	42,412,900
2025-10-31	0.420	0.420	0.340	0.350	0.350	67,868,100
2025-10-30	0.320	0.410	0.310	0.400	0.400	85,053,800
2025-10-29	0.390	0.410	0.330	0.330	0.330	49,078,200

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-15	0.1341 BRL
2022-05-04	0.3032 BRL
2021-04-30	0.0943 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.