5 DAY PERFORMANCE
+26.58%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
+14.94%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
-15.25%
Ambipar Emergency Response Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.75 | $4.31 (14.93%) | $4.80 | $3.75 | 52,881 | $213.96 M |
| 03/11/2025 | $4.02 | $3.72 (-7.46%) | $4.25 | $3.71 | 16,000 | $206.20 M |
| 03/10/2025 | $4.00 | $3.90 (-2.5%) | $4.40 | $3.73 | 26,316 | $216.18 M |
| 03/07/2025 | $4.05 | $3.95 (-2.47%) | $4.40 | $3.88 | 35,900 | $218.95 M |
| 03/06/2025 | $3.90 | $3.98 (2.05%) | $4.55 | $3.70 | 40,702 | $220.61 M |
| 03/05/2025 | $4.25 | $4.02 (-5.41%) | $4.41 | $3.90 | 13,100 | $222.83 M |
| 03/04/2025 | $4.36 | $4.20 (-3.67%) | $4.36 | $3.90 | 8,000 | $232.81 M |
| 03/03/2025 | $4.45 | $4.26 (-4.27%) | $4.57 | $4.15 | 6,540 | $236.13 M |
| 02/28/2025 | $4.43 | $4.25 (-4.06%) | $4.58 | $4.24 | 10,700 | $235.58 M |
| 02/27/2025 | $4.32 | $4.65 (7.64%) | $4.65 | $4.32 | 900 | $257.75 M |
| 02/26/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.42 | 1,700 | $254.98 M |
| 02/25/2025 | $4.41 | $4.40 (-0.23%) | $4.67 | $4.30 | 5,207 | $243.89 M |
| 02/24/2025 | $4.29 | $4.55 (6.06%) | $5.00 | $4.18 | 41,700 | $252.21 M |
| 02/21/2025 | $4.81 | $4.60 (-4.37%) | $4.97 | $4.21 | 19,400 | $254.98 M |
| 02/20/2025 | $4.70 | $4.98 (5.96%) | $4.98 | $4.61 | 4,758 | $276.04 M |
| 02/19/2025 | $4.72 | $5.02 (6.36%) | $5.02 | $4.71 | 4,525 | $278.26 M |
| 02/18/2025 | $5.00 | $5.06 (1.2%) | $5.06 | $4.45 | 21,200 | $280.48 M |
| 02/14/2025 | $4.90 | $5.00 (2.04%) | $5.08 | $4.90 | 1,431 | $277.15 M |
| 02/13/2025 | $4.80 | $4.99 (3.96%) | $5.00 | $4.80 | 2,706 | $276.59 M |
| 02/12/2025 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 0 | $281.03 M |
| 02/11/2025 | $4.90 | $5.07 (3.47%) | $5.12 | $4.90 | 2,526 | $281.03 M |
| 02/10/2025 | $5.05 | $5.03 (-0.4%) | $5.05 | $4.90 | 3,400 | $278.81 M |
| 02/07/2025 | $5.27 | $5.27 (0%) | $5.27 | $5.27 | 0 | $292.12 M |
| 02/06/2025 | $5.01 | $5.27 (5.19%) | $5.45 | $5.01 | 3,023 | $292.12 M |
| 02/05/2025 | $5.06 | $5.06 (0%) | $5.06 | $4.99 | 923 | $280.48 M |
| 02/04/2025 | $4.80 | $4.88 (1.67%) | $4.88 | $4.80 | 1,100 | $270.50 M |
| 02/03/2025 | $4.85 | $4.90 (1.03%) | $4.90 | $4.52 | 7,100 | $271.61 M |
| 01/31/2025 | $5.45 | $5.00 (-8.26%) | $5.61 | $4.96 | 15,900 | $358.05 M |
| 01/30/2025 | $5.45 | $5.22 (-4.22%) | $5.45 | $5.10 | 2,939 | $373.80 M |
| 01/29/2025 | $5.46 | $5.45 (-0.18%) | $5.60 | $5.30 | 2,200 | $390.27 M |
| 01/28/2025 | $5.30 | $5.46 (3.02%) | $5.70 | $5.30 | 3,847 | $390.99 M |
| 01/27/2025 | $5.36 | $5.31 (-0.93%) | $5.60 | $5.30 | 4,400 | $380.25 M |
| 01/24/2025 | $5.33 | $5.33 (0%) | $5.33 | $5.33 | 0 | $381.68 M |
| 01/23/2025 | $5.60 | $5.33 (-4.82%) | $5.60 | $5.13 | 3,600 | $381.68 M |
| 01/22/2025 | $5.00 | $5.33 (6.6%) | $5.43 | $5.00 | 13,200 | $381.68 M |
| 01/21/2025 | $4.75 | $4.84 (1.89%) | $5.00 | $4.75 | 3,000 | $346.59 M |
| 01/17/2025 | $4.82 | $4.82 (0%) | $4.82 | $4.82 | 742 | $345.16 M |
| 01/16/2025 | $4.95 | $4.98 (0.61%) | $4.98 | $4.89 | 1,300 | $356.62 M |
| 01/15/2025 | $4.44 | $4.74 (6.76%) | $4.74 | $4.35 | 3,000 | $339.43 M |
| 01/14/2025 | $4.50 | $4.57 (1.56%) | $4.63 | $4.25 | 7,826 | $327.26 M |
| 01/13/2025 | $4.95 | $4.51 (-8.89%) | $4.95 | $4.32 | 17,809 | $322.96 M |
| 01/10/2025 | $4.46 | $4.47 (0.22%) | $4.93 | $4.21 | 8,300 | $320.10 M |
| 01/08/2025 | $4.52 | $4.43 (-1.99%) | $5.06 | $4.36 | 20,900 | $317.23 M |
| 01/07/2025 | $4.82 | $4.61 (-4.36%) | $5.30 | $4.52 | 17,200 | $330.12 M |
| 01/06/2025 | $5.30 | $5.00 (-5.66%) | $5.31 | $4.81 | 18,415 | $358.05 M |
| 01/03/2025 | $5.55 | $5.10 (-8.11%) | $6.30 | $5.01 | 26,812 | $365.21 M |
| 01/02/2025 | $5.39 | $5.35 (-0.74%) | $5.54 | $5.00 | 16,300 | $383.11 M |
| 12/31/2024 | $5.38 | $5.29 (-1.67%) | $5.50 | $5.00 | 10,511 | $378.82 M |
| 12/30/2024 | $4.80 | $5.55 (15.63%) | $5.80 | $4.80 | 13,233 | $397.43 M |
| 12/27/2024 | $5.00 | $5.29 (5.8%) | $5.31 | $4.46 | 18,016 | $378.82 M |
| 12/26/2024 | $5.01 | $5.00 (-0.2%) | $5.65 | $5.00 | 16,600 | $358.05 M |
| 12/24/2024 | $5.00 | $5.35 (7%) | $5.60 | $5.00 | 5,532 | $383.11 M |
| 12/23/2024 | $5.42 | $5.40 (-0.37%) | $5.70 | $5.00 | 6,200 | $386.69 M |
| 12/20/2024 | $5.64 | $5.68 (0.71%) | $5.69 | $5.44 | 6,400 | $406.74 M |
| 12/19/2024 | $5.12 | $5.62 (9.77%) | $5.63 | $5.12 | 3,300 | $402.45 M |
| 12/18/2024 | $5.72 | $5.39 (-5.77%) | $5.72 | $5.39 | 7,435 | $385.98 M |
| 12/17/2024 | $5.51 | $5.70 (3.45%) | $5.92 | $5.20 | 3,400 | $408.18 M |
| 12/16/2024 | $5.23 | $5.93 (13.38%) | $5.93 | $5.23 | 12,358 | $424.65 M |
| 12/13/2024 | $5.89 | $5.24 (-11.04%) | $5.89 | $4.75 | 17,600 | $375.24 M |
| 12/12/2024 | $5.04 | $5.50 (9.13%) | $5.50 | $4.96 | 5,800 | $393.85 M |
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.
