AMBP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | 21,480 |
| 2025-04-25 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 23,499 |
| 2025-04-24 | 144.00 | 146.12 | 142.80 | 144.50 | 144.50 | 28,849 |
| 2025-04-23 | 140.50 | 145.40 | 137.40 | 145.40 | 145.40 | 39,771 |
| 2025-04-22 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 3,055 |
| 2025-04-17 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | 23,927 |
| 2025-04-16 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | 52,644 |
| 2025-04-15 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 53,386 |
| 2025-04-14 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | 48,034 |
| 2025-04-11 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2,016 |
| 2025-04-10 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 4,243 |
| 2025-04-09 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | 23,186 |
| 2025-04-08 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | 78,564 |
| 2025-04-07 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 44,722 |
| 2025-04-04 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 29,660 |
| 2025-04-03 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 31,914 |
| 2025-04-02 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 19,675 |
| 2025-04-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 24,140 |
| 2025-03-31 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 34,945 |
| 2025-03-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9,184 |
| 2025-03-27 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | 31,090 |
| 2025-03-26 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | 13,325 |
| 2025-03-25 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 8,406 |
| 2025-03-24 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 7,579 |
| 2025-03-21 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 6,709 |
| 2025-03-20 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 14,771 |
| 2025-03-19 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 30,896 |
| 2025-03-18 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 64,117 |
| 2025-03-17 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 50,463 |
| 2025-03-14 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 6,187 |
| 2025-03-13 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | 2,705 |
| 2025-03-12 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | 1,668 |
| 2025-03-11 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | 3,483 |
| 2025-03-10 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 52,403 |
| 2025-03-07 | 132.37 | 132.37 | 132.37 | 132.37 | 132.37 | 28,596 |
| 2025-03-06 | 127.00 | 139.31 | 125.50 | 126.00 | 126.00 | 44,968 |
| 2025-03-05 | 125.17 | 131.99 | 124.64 | 127.27 | 127.27 | 29,057 |
| 2025-02-28 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | 19,016 |
| 2025-02-27 | 120.64 | 122.64 | 119.44 | 119.44 | 119.44 | 8,899 |
| 2025-02-26 | 120.00 | 121.70 | 118.73 | 120.00 | 120.00 | 10,252 |
| 2025-02-25 | 121.73 | 123.00 | 117.04 | 117.04 | 117.04 | 3,679 |
| 2025-02-24 | 121.28 | 125.58 | 119.25 | 119.25 | 119.25 | 16,425 |
| 2025-02-21 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | 2,237 |
| 2025-02-20 | 120.84 | 120.95 | 119.30 | 120.00 | 120.00 | 4,099 |
| 2025-02-19 | 120.20 | 121.01 | 118.98 | 120.71 | 120.71 | 10,357 |
| 2025-02-18 | 122.83 | 124.16 | 120.21 | 120.21 | 120.21 | 2,084 |
| 2025-02-17 | 122.07 | 123.08 | 120.85 | 121.50 | 121.50 | 2,033 |
| 2025-02-14 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 2,349 |
| 2025-02-13 | 121.60 | 124.10 | 121.21 | 121.35 | 121.35 | 1,735 |
| 2025-02-12 | 121.90 | 122.95 | 118.50 | 120.62 | 120.62 | 2,548 |
| 2025-02-11 | 123.98 | 124.70 | 120.50 | 120.50 | 120.50 | 5,698 |
| 2025-02-10 | 121.33 | 128.73 | 120.66 | 120.66 | 120.66 | 18,049 |
| 2025-02-07 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | 3,776 |
| 2025-02-06 | 121.11 | 122.40 | 119.95 | 120.24 | 120.24 | 3,182 |
| 2025-02-05 | 121.00 | 122.30 | 119.76 | 121.05 | 121.05 | 5,298 |
| 2025-02-04 | 122.21 | 122.83 | 118.50 | 120.00 | 120.00 | 9,394 |
| 2025-02-03 | 132.99 | 134.00 | 124.13 | 124.42 | 124.42 | 8,244 |
| 2025-01-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 12,548 |
| 2025-01-30 | 122.50 | 135.00 | 122.40 | 134.31 | 134.31 | 15,142 |
| 2025-01-29 | 122.03 | 123.21 | 119.32 | 121.14 | 121.14 | 5,724 |
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.