AMBP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.280	0.280	0.280	0.280	0.280	10,432
2026-01-15	0.290	0.300	0.280	0.280	0.280	12,263
2026-01-14	0.300	0.300	0.280	0.290	0.290	30,023
2026-01-13	0.310	0.310	0.290	0.300	0.300	16,524
2026-01-12	0.310	0.320	0.290	0.310	0.310	13,012
2026-01-09	0.300	0.300	0.300	0.300	0.300	12,245
2026-01-08	0.320	0.320	0.300	0.320	0.320	11,771
2026-01-07	0.370	0.400	0.310	0.310	0.310	37,799
2026-01-06	0.320	0.360	0.310	0.350	0.350	17,418
2026-01-05	0.300	0.330	0.300	0.310	0.310	19,585
2026-01-02	0.290	0.290	0.290	0.290	0.290	16,877
2025-12-30	0.270	0.270	0.270	0.270	0.270	9,736
2025-12-29	0.290	0.290	0.270	0.280	0.280	9,854
2025-12-26	0.280	0.280	0.280	0.280	0.280	10,333
2025-12-23	0.270	0.270	0.270	0.270	0.270	12,034
2025-12-22	0.280	0.300	0.270	0.290	0.290	16,813
2025-12-19	0.280	0.280	0.280	0.280	0.280	8,479
2025-12-18	0.270	0.280	0.270	0.280	0.280	9,042
2025-12-17	0.280	0.280	0.270	0.280	0.280	11,051
2025-12-16	0.260	0.290	0.260	0.270	0.270	16,859
2025-12-15	0.290	0.290	0.260	0.270	0.270	11,763
2025-12-12	0.280	0.280	0.280	0.280	0.280	11,695
2025-12-11	0.290	0.300	0.280	0.280	0.280	9,262
2025-12-10	0.300	0.300	0.280	0.280	0.280	5,812
2025-12-09	0.300	0.310	0.280	0.290	0.290	11,431
2025-12-08	0.310	0.320	0.290	0.300	0.300	21,142
2025-12-05	0.300	0.300	0.300	0.300	0.300	25,621
2025-12-04	0.300	0.350	0.290	0.320	0.320	25,532
2025-12-03	0.310	0.320	0.280	0.290	0.290	24,563
2025-12-02	0.260	0.340	0.250	0.300	0.300	21,088
2025-12-01	0.260	0.270	0.250	0.260	0.260	10,116
2025-11-28	0.260	0.260	0.260	0.260	0.260	8,810
2025-11-27	0.260	0.260	0.240	0.260	0.260	13,035
2025-11-26	0.250	0.260	0.250	0.250	0.250	9,296
2025-11-25	0.260	0.270	0.250	0.260	0.260	12,292
2025-11-24	0.290	0.290	0.270	0.270	0.270	12,760
2025-11-21	0.280	0.280	0.280	0.280	0.280	9,419
2025-11-19	0.290	0.290	0.290	0.290	0.290	12,192
2025-11-18	0.290	0.300	0.260	0.290	0.290	12,983
2025-11-17	0.300	0.310	0.280	0.280	0.280	14,046
2025-11-14	0.300	0.300	0.300	0.300	0.300	23,545
2025-11-13	0.290	0.290	0.260	0.270	0.270	22,636
2025-11-12	0.280	0.340	0.270	0.280	0.280	33,022
2025-11-11	0.280	0.290	0.250	0.260	0.260	25,913
2025-11-10	0.280	0.300	0.260	0.280	0.280	21,220
2025-11-07	0.270	0.270	0.270	0.270	0.270	36,346
2025-11-06	0.320	0.320	0.280	0.290	0.290	29,857
2025-11-05	0.320	0.340	0.310	0.320	0.320	23,657
2025-11-04	0.330	0.330	0.310	0.310	0.310	18,548
2025-11-03	0.360	0.370	0.320	0.320	0.320	30,292
2025-10-31	0.350	0.350	0.350	0.350	0.350	38,206
2025-10-30	0.340	0.410	0.320	0.400	0.400	49,701
2025-10-29	0.400	0.410	0.330	0.340	0.340	34,056
2025-10-28	0.360	0.430	0.350	0.390	0.390	43,942
2025-10-27	0.280	0.350	0.270	0.330	0.330	40,204
2025-10-24	0.300	0.300	0.300	0.300	0.300	58,374
2025-10-23	0.430	0.440	0.380	0.380	0.380	28,025
2025-10-22	0.420	0.460	0.400	0.420	0.420	35,210
2025-10-21	0.410	0.580	0.380	0.410	0.410	60,771
2025-10-20	0.390	0.620	0.380	0.580	0.580	45,920

← NewerPage 4 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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