Ambipar Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 15.460 | 18.150 | 15.460 | 17.420 | 17.420 | 1,033,000 |
| 2025-08-04 | 136.40 | 152.00 | 136.39 | 146.65 | 14.665 | 565,000 |
| 2025-08-01 | 131.04 | 136.99 | 130.07 | 136.00 | 13.600 | 221,000 |
| 2025-07-31 | 134.99 | 138.58 | 129.00 | 130.86 | 13.086 | 312,000 |
| 2025-07-30 | 128.02 | 139.18 | 125.99 | 136.20 | 13.620 | 750,000 |
| 2025-07-29 | 123.40 | 129.74 | 123.40 | 123.64 | 12.364 | 459,000 |
| 2025-07-28 | 134.36 | 134.36 | 125.02 | 125.02 | 12.502 | 408,000 |
| 2025-07-25 | 138.01 | 140.21 | 129.97 | 132.54 | 13.254 | 418,000 |
| 2025-07-24 | 142.85 | 143.50 | 137.06 | 138.00 | 13.800 | 301,000 |
| 2025-07-23 | 146.03 | 148.00 | 142.85 | 142.85 | 14.285 | 323,000 |
| 2025-07-22 | 145.10 | 146.78 | 142.26 | 146.78 | 14.678 | 293,000 |
| 2025-07-21 | 144.37 | 150.75 | 141.00 | 142.70 | 14.270 | 386,000 |
| 2025-07-18 | 148.00 | 151.00 | 140.81 | 141.79 | 14.179 | 440,000 |
| 2025-07-17 | 150.45 | 153.36 | 143.00 | 148.00 | 14.800 | 752,000 |
| 2025-07-16 | 149.98 | 151.30 | 137.00 | 141.08 | 14.108 | 496,000 |
| 2025-07-15 | 163.78 | 163.78 | 149.29 | 149.98 | 14.998 | 1,387,000 |
| 2025-07-14 | 164.00 | 164.21 | 160.11 | 164.20 | 16.420 | 588,000 |
| 2025-07-11 | 161.50 | 162.14 | 159.02 | 162.14 | 16.214 | 354,000 |
| 2025-07-10 | 158.85 | 164.55 | 158.61 | 160.35 | 16.035 | 571,000 |
| 2025-07-09 | 159.00 | 164.93 | 157.38 | 160.14 | 16.014 | 551,000 |
| 2025-07-08 | 160.00 | 161.50 | 157.59 | 159.00 | 15.900 | 515,000 |
| 2025-07-07 | 160.60 | 161.76 | 155.23 | 161.60 | 16.160 | 788,000 |
| 2025-07-04 | 161.97 | 164.12 | 160.56 | 161.49 | 16.149 | 450,000 |
| 2025-07-03 | 160.19 | 164.79 | 159.02 | 163.50 | 16.350 | 1,001,000 |
| 2025-07-02 | 160.38 | 168.48 | 154.01 | 160.20 | 16.020 | 1,302,000 |
| 2025-07-01 | 164.00 | 164.00 | 156.91 | 157.00 | 15.700 | 1,004,000 |
| 2025-06-30 | 160.70 | 165.50 | 160.70 | 164.00 | 16.400 | 1,423,000 |
| 2025-06-27 | 158.51 | 164.28 | 154.50 | 159.75 | 15.975 | 1,314,000 |
| 2025-06-26 | 170.04 | 173.86 | 160.80 | 160.80 | 16.080 | 1,960,000 |
| 2025-06-25 | 169.64 | 177.11 | 169.33 | 170.00 | 17.000 | 1,888,000 |
| 2025-06-24 | 168.01 | 175.80 | 161.65 | 173.66 | 17.366 | 2,387,000 |
| 2025-06-23 | 171.00 | 173.61 | 165.20 | 168.00 | 16.800 | 2,499,000 |
| 2025-06-20 | 173.00 | 177.50 | 167.14 | 172.18 | 17.218 | 14,780,000 |
| 2025-06-18 | 172.00 | 174.49 | 166.00 | 172.00 | 17.200 | 1,952,000 |
| 2025-06-17 | 175.36 | 178.19 | 170.50 | 170.50 | 17.050 | 1,821,000 |
| 2025-06-16 | 171.01 | 179.95 | 170.42 | 173.45 | 17.345 | 1,436,000 |
| 2025-06-13 | 175.98 | 183.20 | 169.81 | 169.82 | 16.982 | 1,749,000 |
| 2025-06-12 | 164.55 | 180.65 | 164.55 | 177.00 | 17.700 | 2,358,000 |
| 2025-06-11 | 170.95 | 175.98 | 164.00 | 164.99 | 16.499 | 1,248,000 |
| 2025-06-10 | 182.60 | 184.51 | 164.55 | 172.00 | 17.200 | 2,300,000 |
| 2025-06-09 | 178.04 | 182.00 | 168.45 | 180.60 | 18.060 | 1,344,000 |
| 2025-06-06 | 185.01 | 187.99 | 176.52 | 178.01 | 17.801 | 532,000 |
| 2025-06-05 | 197.36 | 199.26 | 185.00 | 185.00 | 18.500 | 989,000 |
| 2025-06-04 | 194.50 | 205.00 | 193.31 | 195.67 | 19.567 | 1,913,000 |
| 2025-06-03 | 190.84 | 195.56 | 185.50 | 192.98 | 19.298 | 902,000 |
| 2025-06-02 | 192.00 | 202.21 | 182.39 | 190.88 | 19.088 | 1,547,000 |
| 2025-05-30 | 172.00 | 192.00 | 140.00 | 192.00 | 19.200 | 7,733,000 |
| 2025-05-29 | 147.06 | 173.01 | 139.90 | 173.01 | 17.301 | 1,441,000 |
| 2025-05-28 | 137.98 | 151.70 | 135.99 | 146.00 | 14.600 | 2,445,000 |
| 2025-05-27 | 133.79 | 138.97 | 132.89 | 137.76 | 13.776 | 1,225,000 |
| 2025-05-26 | 130.50 | 136.25 | 130.50 | 132.21 | 13.221 | 833,000 |
| 2025-05-23 | 135.13 | 136.81 | 130.51 | 130.67 | 13.067 | 476,000 |
| 2025-05-22 | 134.50 | 137.00 | 133.73 | 134.50 | 13.450 | 663,000 |
| 2025-05-21 | 139.49 | 139.49 | 131.06 | 136.11 | 13.611 | 1,015,000 |
| 2025-05-20 | 133.70 | 139.98 | 130.00 | 138.30 | 13.830 | 540,000 |
| 2025-05-19 | 132.00 | 135.50 | 130.54 | 132.80 | 13.280 | 521,000 |
| 2025-05-16 | 125.01 | 133.00 | 124.96 | 130.00 | 13.000 | 910,000 |
| 2025-05-15 | 126.00 | 127.68 | 118.61 | 125.01 | 12.501 | 949,000 |
| 2025-05-14 | 121.70 | 128.91 | 120.58 | 125.26 | 12.526 | 840,000 |
| 2025-05-13 | 122.99 | 123.00 | 119.88 | 120.01 | 12.001 | 375,000 |
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.