Ambipar Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 122.18 | 125.48 | 120.14 | 121.96 | 12.196 | 314,000 |
| 2025-05-09 | 121.01 | 124.84 | 118.00 | 122.50 | 12.250 | 533,000 |
| 2025-05-08 | 122.00 | 122.58 | 114.00 | 120.01 | 12.001 | 1,007,000 |
| 2025-05-07 | 122.11 | 127.42 | 119.88 | 121.00 | 12.100 | 789,000 |
| 2025-05-06 | 125.00 | 125.98 | 118.50 | 122.00 | 12.200 | 608,000 |
| 2025-05-05 | 121.80 | 128.16 | 119.56 | 126.66 | 12.666 | 550,000 |
| 2025-05-02 | 122.00 | 124.00 | 119.75 | 120.00 | 12.000 | 435,000 |
| 2025-04-30 | 122.40 | 126.90 | 117.50 | 122.00 | 12.200 | 754,000 |
| 2025-04-29 | 138.01 | 139.75 | 122.01 | 122.01 | 12.201 | 1,935,000 |
| 2025-04-28 | 141.75 | 143.94 | 137.75 | 138.01 | 13.801 | 492,000 |
| 2025-04-25 | 145.00 | 146.00 | 140.05 | 141.75 | 14.175 | 598,000 |
| 2025-04-24 | 146.00 | 146.00 | 142.61 | 145.12 | 14.512 | 967,000 |
| 2025-04-23 | 140.01 | 145.89 | 137.61 | 145.89 | 14.589 | 1,203,000 |
| 2025-04-22 | 135.26 | 141.50 | 135.26 | 136.51 | 13.651 | 234,000 |
| 2025-04-17 | 143.40 | 151.00 | 135.25 | 135.25 | 13.525 | 1,228,000 |
| 2025-04-16 | 142.10 | 151.00 | 142.10 | 143.08 | 14.308 | 1,260,000 |
| 2025-04-15 | 131.00 | 149.40 | 129.03 | 142.10 | 14.210 | 1,626,000 |
| 2025-04-14 | 128.99 | 131.98 | 127.33 | 131.00 | 13.100 | 724,000 |
| 2025-04-11 | 130.55 | 130.55 | 125.85 | 127.94 | 12.794 | 424,000 |
| 2025-04-10 | 127.13 | 129.46 | 125.25 | 126.43 | 12.643 | 387,000 |
| 2025-04-09 | 130.90 | 133.83 | 127.13 | 127.13 | 12.713 | 875,000 |
| 2025-04-08 | 124.12 | 131.84 | 123.95 | 130.90 | 13.090 | 1,110,000 |
| 2025-04-07 | 123.00 | 127.90 | 120.98 | 125.63 | 12.563 | 530,000 |
| 2025-04-04 | 120.84 | 125.64 | 119.32 | 123.68 | 12.368 | 577,000 |
| 2025-04-03 | 120.24 | 125.92 | 120.24 | 122.06 | 12.206 | 539,000 |
| 2025-04-02 | 120.39 | 122.37 | 119.58 | 121.97 | 12.197 | 487,000 |
| 2025-04-01 | 122.00 | 127.98 | 119.99 | 120.00 | 12.000 | 852,000 |
| 2025-03-31 | 120.10 | 132.10 | 120.10 | 122.84 | 12.284 | 913,000 |
| 2025-03-28 | 120.94 | 122.25 | 117.56 | 120.10 | 12.010 | 476,000 |
| 2025-03-27 | 115.85 | 124.01 | 113.37 | 119.09 | 11.909 | 1,623,000 |
| 2025-03-26 | 119.82 | 120.87 | 110.86 | 110.86 | 11.086 | 2,143,000 |
| 2025-03-25 | 122.21 | 122.98 | 118.00 | 120.55 | 12.055 | 1,145,000 |
| 2025-03-24 | 124.80 | 124.96 | 121.00 | 121.00 | 12.100 | 396,000 |
| 2025-03-21 | 122.35 | 125.68 | 120.33 | 122.23 | 12.223 | 5,906,000 |
| 2025-03-20 | 123.00 | 123.99 | 119.21 | 122.00 | 12.200 | 1,967,000 |
| 2025-03-19 | 132.78 | 132.78 | 123.01 | 124.27 | 12.427 | 1,070,000 |
| 2025-03-18 | 129.97 | 139.68 | 127.00 | 130.53 | 13.053 | 1,556,000 |
| 2025-03-17 | 131.51 | 131.63 | 127.00 | 127.00 | 12.700 | 407,000 |
| 2025-03-14 | 132.48 | 132.48 | 128.33 | 130.44 | 13.044 | 1,579,000 |
| 2025-03-13 | 131.04 | 131.31 | 125.50 | 130.99 | 13.099 | 832,000 |
| 2025-03-12 | 133.30 | 136.50 | 131.04 | 131.04 | 13.104 | 581,000 |
| 2025-03-11 | 135.04 | 136.46 | 133.00 | 133.87 | 13.387 | 502,000 |
| 2025-03-10 | 132.88 | 137.00 | 131.65 | 134.95 | 13.495 | 762,000 |
| 2025-03-07 | 129.15 | 134.60 | 128.31 | 132.88 | 13.288 | 789,000 |
| 2025-03-06 | 128.00 | 139.34 | 125.27 | 127.50 | 12.750 | 1,015,000 |
| 2025-03-05 | 125.17 | 132.04 | 123.59 | 126.29 | 12.629 | 624,000 |
| 2025-02-28 | 123.01 | 128.21 | 122.23 | 125.17 | 12.517 | 1,426,000 |
| 2025-02-27 | 120.64 | 122.84 | 120.64 | 121.70 | 12.170 | 435,000 |
| 2025-02-26 | 120.00 | 122.04 | 119.03 | 120.64 | 12.064 | 443,000 |
| 2025-02-25 | 122.02 | 123.06 | 117.33 | 120.20 | 12.020 | 898,000 |
| 2025-02-24 | 121.00 | 125.87 | 121.00 | 121.73 | 12.173 | 683,000 |
| 2025-02-21 | 121.79 | 121.79 | 119.19 | 120.60 | 12.060 | 663,000 |
| 2025-02-20 | 119.99 | 120.99 | 119.03 | 120.21 | 12.021 | 653,000 |
| 2025-02-19 | 120.41 | 121.18 | 118.65 | 120.84 | 12.084 | 1,080,000 |
| 2025-02-18 | 124.00 | 124.00 | 120.21 | 120.21 | 12.021 | 448,000 |
| 2025-02-17 | 122.15 | 122.78 | 120.64 | 122.00 | 12.200 | 1,031,000 |
| 2025-02-14 | 121.54 | 123.25 | 121.54 | 122.04 | 12.204 | 518,000 |
| 2025-02-13 | 122.00 | 124.01 | 121.06 | 121.50 | 12.150 | 559,000 |
| 2025-02-12 | 122.00 | 123.00 | 118.35 | 121.04 | 12.104 | 800,000 |
| 2025-02-11 | 123.58 | 124.84 | 120.00 | 120.00 | 12.000 | 586,000 |
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.