Ambipar Emergency Response (AMBI.WS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 0.23 | 0.0058 | 2.59 | 0.23 | 0.23 | 0.23 | 971 |
| 1721341800 | 0.2242 | 0 | 0.00 | 0.2242 | 0.2242 | 0.2242 | 0 |
| 1721255400 | 0.2242 | 0 | 0.00 | 0.2242 | 0.2242 | 0.2242 | 0 |
| 1721169000 | 0.2242 | -0.0732 | -24.61 | 0.2242 | 0.2242 | 0.2242 | 429 |
| 1721082600 | 0.2974 | 0 | 0.00 | 0.2974 | 0.2974 | 0.2974 | 0 |
| 1720823400 | 0.2974 | 0.0875 | 41.69 | 0.2306 | 0.2975 | 0.23 | 13131 |
| 1720737000 | 0.2099 | 0 | 0.00 | 0.2099 | 0.2099 | 0.2099 | 0 |
| 1720650600 | 0.2099 | 0 | 0.00 | 0.2099 | 0.2099 | 0.2099 | 0 |
| 1720564200 | 0.2099 | 0.0098 | 4.90 | 0.2001 | 0.21 | 0.199648 | 32474 |
| 1720477800 | 0.2001 | 0 | 0.00 | 0.2001 | 0.2001 | 0.2001 | 0 |
| 1720218600 | 0.2001 | 0 | 0.00 | 0.2001 | 0.2001 | 0.2001 | 0 |
| 1720040640 | 0.2001 | 0 | 0.00 | 0.2001 | 0.2001 | 0.2001 | 0 |
| 1719959400 | 0.2001 | 0 | 0.00 | 0.2001 | 0.2001 | 0.2001 | 0 |
| 1719873000 | 0.2001 | 0.0051 | 2.62 | 0.202 | 0.25 | 0.2 | 10028 |
| 1719613800 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1719527400 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1719441000 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1719354600 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1719268200 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1719009000 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1718922600 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1718749800 | 0.195 | 0.0075 | 4.00 | 0.195 | 0.195 | 0.195 | 2000 |
| 1718663400 | 0.1875 | 0 | 0.00 | 0.1875 | 0.1875 | 0.1875 | 0 |
| 1718404200 | 0.1875 | -0.031376 | -14.34 | 0.22 | 0.2698999 | 0.1875 | 13969 |
| 1718317800 | 0.218876 | -0.001124 | -0.51 | 0.22 | 0.2975 | 0.175 | 29531 |
| 1718231400 | 0.22 | 0 | 0.00 | 0.22 | 0.2266 | 0.19 | 31366 |
| 1718145000 | 0.22 | 0 | 0.00 | 0.22 | 0.24 | 0.1724999 | 14763 |
| 1718058600 | 0.22 | 0 | 0.00 | 0.2673 | 0.2728 | 0.1975 | 65478 |
| 1717799400 | 0.22 | -0.02 | -8.33 | 0.27 | 0.27 | 0.2 | 18499 |
| 1717713000 | 0.24 | 0.04 | 20.00 | 0.1525 | 0.24 | 0.1525 | 11530 |
| 1717626600 | 0.2 | 0.015 | 8.11 | 0.2 | 0.2 | 0.2 | 4450 |
| 1717540200 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1717453800 | 0.185 | 0.005 | 2.78 | 0.22 | 0.24 | 0.185 | 11733 |
| 1717194600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1717108200 | 0.18 | 0.0032 | 1.81 | 0.18 | 0.18 | 0.18 | 2000 |
| 1717021800 | 0.1768 | -0.0132 | -6.95 | 0.2 | 0.2 | 0.1768 | 51189 |
| 1716935400 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1716589800 | 0.19 | -0.000901 | -0.47 | 0.1606 | 0.21 | 0.0813 | 1900 |
| 1716503400 | 0.1909009 | 0 | 0.00 | 0.1909009 | 0.1909009 | 0.1909009 | 0 |
| 1716417000 | 0.1909009 | -0.002199 | -1.14 | 0.195 | 0.21 | 0.1909009 | 35163 |
| 1716330600 | 0.1931 | -0.0569 | -22.76 | 0.2376 | 0.2376 | 0.1931 | 2248 |
| 1716244200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1715985000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1715898600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1715812200 | 0.25 | -0.1075 | -30.07 | 0.2503 | 0.257 | 0.25 | 1230 |
| 1715725800 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
| 1715639400 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
| 1715380200 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
| 1715293800 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
| 1715207400 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
| 1715121000 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
| 1715034600 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
| 1714775400 | 0.3575 | 0.0026 | 0.73 | 0.35 | 0.3575 | 0.3159 | 804 |
| 1714689000 | 0.3549 | 0.0749 | 26.75 | 0.2 | 0.3549 | 0.2 | 2425 |
| 1714602600 | 0.28 | 0 | 0.00 | 0.232 | 0.28 | 0.232 | 18 |
| 1714516200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714429800 | 0.28 | 0.0001 | 0.04 | 0.21 | 0.28 | 0.2001 | 23980 |
| 1714170600 | 0.2799 | 0 | 0.00 | 0.2799 | 0.2799 | 0.2799 | 0 |
| 1714084200 | 0.2799 | -0.0101 | -3.48 | 0.29 | 0.29 | 0.2799 | 509 |
| 1713997800 | 0.29 | -0.01 | -3.33 | 0.2871 | 0.29 | 0.2871 | 460 |
| 1713911400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1713825000 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
