AMBP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 19,331 |
| 2025-07-24 | 145.98 | 145.98 | 137.20 | 138.50 | 138.50 | 3,078 |
| 2025-07-23 | 147.93 | 148.00 | 143.91 | 143.91 | 143.91 | 20,167 |
| 2025-07-22 | 144.01 | 146.99 | 142.70 | 146.46 | 146.46 | 18,728 |
| 2025-07-21 | 142.80 | 150.37 | 141.79 | 144.00 | 144.00 | 17,836 |
| 2025-07-18 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 14,808 |
| 2025-07-17 | 151.51 | 153.00 | 141.11 | 148.00 | 148.00 | 8,459 |
| 2025-07-16 | 152.98 | 152.98 | 137.16 | 141.21 | 141.21 | 16,448 |
| 2025-07-15 | 164.30 | 164.30 | 149.50 | 152.80 | 152.80 | 13,898 |
| 2025-07-14 | 164.00 | 164.00 | 160.16 | 161.88 | 161.88 | 12,359 |
| 2025-07-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,577 |
| 2025-07-10 | 160.00 | 164.63 | 157.66 | 161.69 | 161.69 | 2,088 |
| 2025-07-09 | 161.00 | 163.55 | 157.31 | 159.99 | 159.99 | 3,126 |
| 2025-07-08 | 158.15 | 161.60 | 157.61 | 158.15 | 158.15 | 2,445 |
| 2025-07-07 | 162.99 | 162.99 | 155.60 | 162.00 | 162.00 | 3,529 |
| 2025-07-04 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 2,460 |
| 2025-07-03 | 160.18 | 164.44 | 159.50 | 159.50 | 159.50 | 10,075 |
| 2025-07-02 | 160.42 | 168.10 | 154.70 | 160.62 | 160.62 | 28,129 |
| 2025-07-01 | 164.00 | 164.98 | 157.00 | 159.98 | 159.98 | 3,445 |
| 2025-06-30 | 159.90 | 165.30 | 159.75 | 165.00 | 165.00 | 19,145 |
| 2025-06-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 29,291 |
| 2025-06-26 | 163.05 | 173.85 | 161.90 | 163.05 | 163.05 | 8,731 |
| 2025-06-25 | 170.00 | 177.00 | 169.60 | 170.00 | 170.00 | 7,627 |
| 2025-06-24 | 167.00 | 175.32 | 163.00 | 168.00 | 168.00 | 12,663 |
| 2025-06-23 | 170.10 | 172.80 | 165.50 | 168.78 | 168.78 | 23,655 |
| 2025-06-20 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 6,793 |
| 2025-06-18 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | 35,933 |
| 2025-06-17 | 175.00 | 178.00 | 171.00 | 172.00 | 172.00 | 24,855 |
| 2025-06-16 | 170.00 | 179.60 | 170.00 | 174.00 | 174.00 | 4,286 |
| 2025-06-13 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 29,669 |
| 2025-06-12 | 165.00 | 180.00 | 164.01 | 177.00 | 177.00 | 11,335 |
| 2025-06-11 | 168.70 | 175.00 | 164.00 | 166.65 | 166.65 | 19,380 |
| 2025-06-10 | 182.80 | 184.50 | 165.00 | 169.50 | 169.50 | 39,696 |
| 2025-06-09 | 175.42 | 182.80 | 168.43 | 182.80 | 182.80 | 5,936 |
| 2025-06-06 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 20,018 |
| 2025-06-05 | 197.31 | 199.99 | 185.60 | 186.09 | 186.09 | 28,188 |
| 2025-06-04 | 191.80 | 205.00 | 191.80 | 197.90 | 197.90 | 11,349 |
| 2025-06-03 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | 37,312 |
| 2025-06-02 | 190.07 | 190.07 | 190.07 | 190.07 | 190.07 | 35,276 |
| 2025-05-30 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 30,287 |
| 2025-05-29 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | 38,215 |
| 2025-05-28 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 57,520 |
| 2025-05-27 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | 20,223 |
| 2025-05-26 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | 24,706 |
| 2025-05-23 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4,449 |
| 2025-05-22 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 19,772 |
| 2025-05-21 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 15,967 |
| 2025-05-20 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2,673 |
| 2025-05-19 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 28,875 |
| 2025-05-16 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 30,090 |
| 2025-05-15 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | 17,364 |
| 2025-05-14 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | 25,944 |
| 2025-05-13 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | 2,898 |
| 2025-05-12 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | 28,689 |
| 2025-05-09 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0 |
| 2025-05-06 | 122.00 | 126.20 | 118.85 | 122.22 | 122.22 | 13,128 |
| 2025-05-05 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 35,324 |
| 2025-05-02 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 26,451 |
| 2025-04-30 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 18,906 |
| 2025-04-29 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 43,313 |
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.