Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.370	0.420	0.350	0.390	0.390	87,782,800
2025-10-27	0.290	0.350	0.280	0.350	0.350	72,133,800
2025-10-24	0.390	0.390	0.260	0.260	0.260	119,110,700
2025-10-23	0.430	0.430	0.380	0.380	0.380	50,070,900
2025-10-22	0.430	0.460	0.390	0.420	0.420	60,617,800
2025-10-21	0.550	0.550	0.380	0.410	0.410	88,211,900
2025-10-20	0.380	0.610	0.380	0.580	0.580	98,026,000
2025-10-17	0.450	0.460	0.370	0.380	0.380	74,992,700
2025-10-16	0.560	0.600	0.450	0.450	0.450	76,255,300
2025-10-15	0.550	0.630	0.480	0.550	0.550	91,398,100
2025-10-14	0.650	0.650	0.510	0.540	0.540	72,979,400
2025-10-13	0.800	0.800	0.600	0.640	0.640	64,970,800
2025-10-10	0.800	1.110	0.690	0.700	0.700	103,289,200
2025-10-09	0.680	0.940	0.670	0.720	0.720	94,040,400
2025-10-08	0.750	0.820	0.660	0.680	0.680	52,288,000
2025-10-07	0.860	0.980	0.690	0.710	0.710	51,336,800
2025-10-06	1.150	1.260	0.900	0.910	0.910	41,538,700
2025-10-03	1.990	2.000	1.080	1.400	1.400	27,161,900
2025-10-02	7.060	7.150	2.400	2.750	2.750	17,027,300
2025-10-01	8.720	8.870	6.890	7.140	7.140	4,901,100
2025-09-30	10.540	10.640	8.510	8.520	8.520	5,168,900
2025-09-29	8.800	11.050	8.110	10.750	10.750	4,358,400
2025-09-26	6.610	9.510	6.400	8.850	8.850	6,251,400
2025-09-25	5.500	8.200	3.910	7.500	7.500	6,146,900
2025-09-24	12.100	12.490	9.900	9.900	9.900	3,010,400
2025-09-23	14.100	14.250	11.990	12.150	12.150	2,159,600
2025-09-22	14.130	14.300	13.900	14.100	14.100	293,800
2025-09-19	13.700	14.200	13.300	14.200	14.200	653,000
2025-09-18	14.050	14.070	13.620	13.700	13.700	153,800
2025-09-17	13.440	14.190	13.340	14.010	14.010	544,200
2025-09-16	13.130	13.570	12.820	13.330	13.330	462,600
2025-09-15	12.750	13.600	12.600	13.260	13.260	545,900
2025-09-12	12.370	12.890	12.360	12.830	12.830	280,100
2025-09-11	12.530	12.530	12.310	12.490	12.490	236,700
2025-09-10	12.550	12.780	12.450	12.450	12.450	305,200
2025-09-09	12.500	12.760	12.470	12.600	12.600	252,000
2025-09-08	12.640	12.860	12.480	12.500	12.500	226,100
2025-09-05	12.760	13.260	12.320	12.700	12.700	831,600
2025-09-04	12.590	12.910	12.580	12.670	12.670	369,400
2025-09-03	12.680	12.960	12.530	12.530	12.530	294,700
2025-09-02	12.900	13.200	12.680	12.680	12.680	619,900
2025-09-01	13.390	13.620	13.080	13.080	13.080	309,000
2025-08-29	13.440	13.970	13.270	13.350	13.350	1,115,400
2025-08-28	13.100	13.640	12.900	13.420	13.420	334,900
2025-08-27	13.060	13.100	12.850	13.090	13.090	369,100
2025-08-26	13.000	13.150	12.800	12.970	12.970	421,100
2025-08-25	13.530	13.560	12.920	13.030	13.030	646,100
2025-08-22	12.730	14.720	12.720	13.400	13.400	1,049,300
2025-08-21	13.200	13.280	12.440	12.520	12.520	560,200
2025-08-20	13.620	13.670	13.200	13.200	13.200	366,900
2025-08-19	13.920	14.050	13.390	13.580	13.580	379,400
2025-08-18	14.200	14.550	13.950	14.070	14.070	309,500
2025-08-15	14.070	14.440	14.010	14.010	14.010	287,300
2025-08-14	14.700	14.930	14.320	14.370	14.370	313,400
2025-08-13	15.240	15.400	14.500	14.800	14.800	639,300
2025-08-12	15.050	15.780	14.610	15.140	15.140	624,400
2025-08-11	15.170	15.530	14.400	14.800	14.800	493,800
2025-08-08	16.240	16.590	15.180	15.180	15.180	458,300
2025-08-07	17.200	17.760	16.110	16.240	16.240	697,400
2025-08-06	18.200	19.380	16.060	17.200	17.200	496,100

← NewerPage 5 of 21 · 1,250 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.