AMBP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.380	0.380	0.380	0.380	0.380	53,041
2025-10-16	0.570	0.600	0.450	0.460	0.460	42,768
2025-10-15	0.550	0.630	0.480	0.540	0.540	63,919
2025-10-14	0.660	0.670	0.520	0.530	0.530	50,626
2025-10-13	0.640	0.640	0.640	0.640	0.640	61,784
2025-10-10	0.710	0.710	0.710	0.710	0.710	91,161
2025-10-09	0.690	0.960	0.670	0.720	0.720	116,413
2025-10-08	0.670	0.670	0.670	0.670	0.670	63,506
2025-10-07	0.700	0.700	0.700	0.700	0.700	111,211
2025-10-06	0.900	0.900	0.900	0.900	0.900	80,903
2025-10-03	1.420	1.420	1.420	1.420	1.420	134,611
2025-10-02	2.670	2.670	2.670	2.670	2.670	206,530
2025-10-01	8.640	8.850	6.900	7.250	7.250	30,713
2025-09-30	8.770	8.770	8.770	8.770	8.770	35,904
2025-09-29	10.850	10.850	10.850	10.850	10.850	36,768
2025-09-26	8.600	8.600	8.600	8.600	8.600	52,016
2025-09-25	5.980	8.240	3.980	7.790	7.790	138,853
2025-09-24	12.330	12.490	9.900	9.900	9.900	38,748
2025-09-23	14.290	14.290	12.030	12.200	12.200	17,822
2025-09-22	14.170	14.170	14.170	14.170	14.170	5,619
2025-09-19	13.390	13.390	13.390	13.390	13.390	3,613
2025-09-18	14.050	14.070	13.550	13.550	13.550	3,630
2025-09-17	13.390	14.150	13.390	13.890	13.890	7,242
2025-09-16	13.220	13.500	12.900	13.090	13.090	4,554
2025-09-15	12.720	13.500	12.640	13.060	13.060	6,842
2025-09-12	12.450	12.450	12.450	12.450	12.450	3,945
2025-09-11	12.450	12.570	12.320	12.400	12.400	4,384
2025-09-10	12.500	12.750	12.500	12.610	12.610	2,580
2025-09-09	12.550	12.740	12.480	12.500	12.500	12,051
2025-09-08	12.750	12.840	12.480	12.540	12.540	4,804
2025-09-05	12.550	12.550	12.550	12.550	12.550	10,883
2025-09-04	12.550	12.900	12.550	12.760	12.760	4,437
2025-09-03	13.050	13.050	12.640	12.640	12.640	5,818
2025-09-02	13.140	13.190	12.700	12.760	12.760	9,743
2025-09-01	13.380	13.620	13.140	13.140	13.140	5,381
2025-08-29	13.600	13.600	13.600	13.600	13.600	14,841
2025-08-28	13.180	13.180	13.180	13.180	13.180	6,298
2025-08-27	13.080	13.500	12.860	13.500	13.500	15,165
2025-08-26	12.900	13.140	12.810	12.860	12.860	5,033
2025-08-25	13.530	13.550	12.930	13.030	13.030	9,458
2025-08-22	13.980	13.980	13.980	13.980	13.980	18,490
2025-08-21	13.250	13.260	12.460	13.040	13.040	17,575
2025-08-20	13.980	13.980	13.250	13.350	13.350	6,537
2025-08-19	13.960	14.070	13.400	13.660	13.660	6,783
2025-08-18	14.160	14.540	13.950	13.950	13.950	6,647
2025-08-15	14.050	14.460	14.050	14.200	14.200	5,127
2025-08-14	14.750	14.990	14.330	14.500	14.500	7,664
2025-08-13	15.410	15.470	14.510	15.440	15.440	8,404
2025-08-12	14.780	15.760	14.650	15.750	15.750	13,664
2025-08-11	15.360	15.520	14.450	14.690	14.690	9,119
2025-08-08	15.800	15.800	15.800	15.800	15.800	15,078
2025-08-07	16.300	16.300	16.300	16.300	16.300	16,291
2025-08-06	17.300	19.450	15.700	17.300	17.300	21,447
2025-08-05	15.120	18.320	15.120	17.700	17.700	19,925
2025-08-04	136.35	151.89	136.00	143.00	143.00	18,276
2025-08-01	136.35	136.35	136.35	136.35	136.35	2,960
2025-07-31	136.00	138.94	129.00	130.00	130.00	8,789
2025-07-30	137.70	137.70	137.70	137.70	137.70	16,169
2025-07-29	123.00	129.67	123.00	123.93	123.93	22,719
2025-07-28	133.50	133.50	125.00	125.00	125.00	25,834

← NewerPage 5 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.