5 DAY PERFORMANCE
+165.12%
1 MONTH PERFORMANCE
+128.00%
3 MONTH PERFORMANCE
-75.16%
6 MONTH PERFORMANCE
-75.43%
YEAR-TO-DATE PERFORMANCE
-78.45%
1 YEAR PERFORMANCE
-77.65%
Ambipar Emergency Response Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 3.29 K | $111.47 M |
| 12/04/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 403 | |
| 12/03/2025 | $0.43 | $0.54 (25.07%) | $0.54 | $0.43 | 1.72 K | |
| 12/02/2025 | $0.42 | $0.45 (7.64%) | $0.45 | $0.41 | 44.77 K | $111.47 M |
| 12/01/2025 | $0.42 | $0.45 (6.55%) | $0.45 | $0.41 | 2.67 K | $110.85 M |
| 11/28/2025 | $0.42 | $0.47 (11.9%) | $0.47 | $0.42 | 1.00 K | $116.42 M |
| 11/26/2025 | $0.45 | $0.43 (-5.29%) | $0.50 | $0.43 | 638 | $106.52 M |
| 11/25/2025 | $0.45 | $0.50 (11.11%) | $0.51 | $0.45 | 2.46 K | $123.86 M |
| 11/24/2025 | $0.43 | $0.50 (16.28%) | $0.55 | $0.43 | 6.80 K | $123.86 M |
| 11/21/2025 | $0.50 | $0.44 (-12%) | $0.50 | $0.43 | 5.84 K | $108.99 M |
| 11/20/2025 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 8.12 K | $123.86 M |
| 11/19/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 180 | $109.51 M |
| 11/18/2025 | $0.40 | $0.40 (0%) | $0.46 | $0.40 | 13.77 K | $99.08 M |
| 11/17/2025 | $0.40 | $0.40 (0%) | $0.41 | $0.40 | 3.70 K | $99.08 M |
| 11/14/2025 | $0.40 | $0.40 (0%) | $0.41 | $0.40 | 4.94 K | $99.08 M |
| 11/13/2025 | $0.40 | $0.40 (0%) | $0.43 | $0.40 | 4.84 K | $99.08 M |
| 11/12/2025 | $0.37 | $0.41 (11.19%) | $0.46 | $0.37 | 3.28 K | $101.91 M |
| 11/11/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 1.25 K | $91.65 M |
| 11/10/2025 | $0.42 | $0.40 (-5.81%) | $0.42 | $0.40 | 1.46 K | $97.85 M |
| 11/07/2025 | $0.43 | $0.50 (16.28%) | $0.50 | $0.40 | 6.34 K | $123.86 M |
| 11/06/2025 | $0.41 | $0.40 (-1.23%) | $0.42 | $0.40 | 20.33 K | $99.08 M |
| 11/05/2025 | $0.44 | $0.41 (-6.9%) | $0.45 | $0.41 | 8.44 K | $100.32 M |
| 11/04/2025 | $0.38 | $0.51 (34.21%) | $0.51 | $0.38 | 21.98 K | $126.33 M |
| 11/03/2025 | $0.38 | $0.40 (4.61%) | $0.42 | $0.37 | 25.43 K | $98.46 M |
| 10/31/2025 | $0.38 | $0.40 (5.12%) | $0.51 | $0.37 | 48.90 K | $99.08 M |
| 10/30/2025 | $0.36 | $0.38 (5.69%) | $0.53 | $0.36 | 63.05 K | |
| 10/29/2025 | $0.38 | $0.36 (-5.26%) | $0.47 | $0.20 | 95.86 K | |
| 10/28/2025 | $0.58 | $0.54 (-7.54%) | $0.64 | $0.54 | 365.90 K | $133.66 M |
| 10/27/2025 | $0.67 | $0.60 (-10.21%) | $0.70 | $0.55 | 161.20 K | $149.02 M |
| 10/24/2025 | $0.69 | $0.72 (4.36%) | $0.74 | $0.62 | 306.23 K | $178.35 M |
| 10/23/2025 | $0.80 | $0.76 (-5.06%) | $0.95 | $0.48 | 1.20 M | $188.14 M |
| 10/22/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.12 | 44.15 K | $277.44 M |
| 10/21/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.12 | 43.65 K | $277.44 M |
| 10/20/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.03 | 44.15 K | $277.44 M |
| 10/17/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 52.40 K | $255.14 M |
| 10/16/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.03 | 109.80 K | $274.96 M |
| 10/15/2025 | $1.04 | $1.15 (10.58%) | $1.18 | $1.03 | 193.90 K | $284.87 M |
| 10/14/2025 | $1.03 | $1.04 (0.97%) | $1.10 | $0.99 | 140.50 K | $257.62 M |
| 10/13/2025 | $0.97 | $1.01 (4.12%) | $1.09 | $0.96 | 101.00 K | $250.19 M |
| 10/10/2025 | $1.14 | $0.96 (-15.57%) | $1.14 | $0.93 | 279.30 K | $238.42 M |
| 10/09/2025 | $1.14 | $1.12 (-1.75%) | $1.23 | $1.09 | 169.00 K | $277.44 M |
| 10/08/2025 | $1.15 | $1.16 (0.87%) | $1.20 | $1.10 | 289.90 K | $287.34 M |
| 10/07/2025 | $1.08 | $1.19 (10.19%) | $1.38 | $1.08 | 886.80 K | $294.77 M |
| 10/06/2025 | $1.15 | $1.08 (-6.09%) | $1.18 | $1.06 | 126.60 K | $267.53 M |
| 10/03/2025 | $1.25 | $1.13 (-9.6%) | $1.27 | $1.11 | 321.40 K | $279.91 M |
| 10/02/2025 | $1.16 | $1.24 (6.9%) | $1.49 | $1.14 | 1.27 M | $307.16 M |
| 10/01/2025 | $0.85 | $1.16 (36.47%) | $1.46 | $0.72 | 8.93 M | $287.34 M |
| 09/30/2025 | $1.08 | $0.80 (-25.92%) | $1.13 | $0.73 | 433.10 K | $198.19 M |
| 09/29/2025 | $1.11 | $1.12 (0.9%) | $1.26 | $0.86 | 734.80 K | $277.44 M |
| 09/26/2025 | $1.60 | $1.26 (-21.25%) | $1.60 | $1.21 | 727.20 K | $312.11 M |
| 09/25/2025 | $3.42 | $1.67 (-51.17%) | $3.71 | $1.64 | 1.16 M | $413.68 M |
| 09/24/2025 | $3.89 | $3.41 (-12.34%) | $3.89 | $3.41 | 12.04 K | $844.69 M |
| 09/23/2025 | $4.49 | $3.88 (-13.59%) | $4.49 | $3.62 | 32.10 K | $961.11 M |
| 09/22/2025 | $4.77 | $4.31 (-9.64%) | $4.77 | $4.23 | 7.63 K | $1.07 B |
| 09/19/2025 | $4.73 | $4.77 (0.85%) | $4.77 | $4.73 | 2.50 K | $1.18 B |
| 09/18/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 2.28 K | $1.11 B |
| 09/17/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 2.28 K | $1.11 B |
| 09/16/2025 | $4.50 | $4.50 (0%) | $4.52 | $4.14 | 11.32 K | $1.11 B |
| 09/15/2025 | $4.53 | $4.60 (1.55%) | $4.70 | $4.53 | 21.85 K | $1.14 B |
| 09/12/2025 | $4.70 | $4.50 (-4.26%) | $4.70 | $4.50 | 4.10 K | $1.11 B |
| 09/11/2025 | $4.78 | $4.71 (-1.46%) | $5.06 | $4.65 | 15.50 K | $1.17 B |
| 09/10/2025 | $4.64 | $4.64 (0%) | $4.64 | $4.64 | 700 | $1.15 B |
| 09/09/2025 | $4.59 | $4.59 (0%) | $4.59 | $4.59 | 1.65 K | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
