AMBP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 121.99 | 128.00 | 120.81 | 122.02 | 122.02 | 8,362 |
| 2025-01-27 | 120.05 | 124.00 | 119.61 | 122.00 | 122.00 | 4,006 |
| 2025-01-24 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | 1,843 |
| 2025-01-23 | 122.50 | 125.43 | 119.66 | 119.97 | 119.97 | 4,116 |
| 2025-01-22 | 121.51 | 127.20 | 118.50 | 121.01 | 121.01 | 4,157 |
| 2025-01-21 | 120.90 | 123.00 | 119.50 | 122.66 | 122.66 | 2,826 |
| 2025-01-20 | 126.00 | 126.17 | 121.83 | 121.93 | 121.93 | 2,892 |
| 2025-01-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4,933 |
| 2025-01-16 | 120.00 | 125.00 | 117.48 | 125.00 | 125.00 | 3,433 |
| 2025-01-15 | 124.00 | 127.00 | 120.51 | 120.51 | 120.51 | 6,995 |
| 2025-01-14 | 120.78 | 124.00 | 116.85 | 122.10 | 122.10 | 13,184 |
| 2025-01-13 | 124.99 | 127.80 | 119.00 | 120.00 | 120.00 | 9,790 |
| 2025-01-10 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | 10,075 |
| 2025-01-09 | 106.23 | 117.97 | 106.00 | 115.36 | 115.36 | 5,771 |
| 2025-01-08 | 111.29 | 111.60 | 102.00 | 108.40 | 108.40 | 8,899 |
| 2025-01-07 | 115.80 | 117.67 | 110.00 | 114.00 | 114.00 | 9,387 |
| 2025-01-06 | 118.87 | 123.50 | 112.56 | 112.56 | 112.56 | 8,603 |
| 2025-01-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 8,360 |
| 2025-01-02 | 123.47 | 129.50 | 117.00 | 121.50 | 121.50 | 6,162 |
| 2024-12-30 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4,978 |
| 2024-12-27 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 7,708 |
| 2024-12-26 | 145.00 | 148.10 | 124.90 | 133.33 | 133.33 | 8,299 |
| 2024-12-23 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 5,148 |
| 2024-12-20 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | 8,739 |
| 2024-12-19 | 194.00 | 199.98 | 163.88 | 163.88 | 163.88 | 12,564 |
| 2024-12-18 | 219.52 | 223.90 | 197.90 | 203.00 | 203.00 | 9,742 |
| 2024-12-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,455 |
| 2024-12-16 | 267.51 | 267.51 | 267.51 | 267.51 | 267.51 | 2,196 |
| 2024-12-13 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 14,619 |
| 2024-12-12 | 191.13 | 219.00 | 188.01 | 212.65 | 212.65 | 15,613 |
| 2024-12-11 | 158.00 | 197.25 | 144.00 | 195.04 | 195.04 | 30,472 |
| 2024-12-10 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.