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 |
|---|---|---|---|---|---|---|---|
| 1736811000 | 0.25 | 0.01 | 4.17 | 0.2401 | 0.295 | 0.24 | 15316 |
| 1736551800 | 0.24 | 0 | 0.00 | 0.2525 | 0.3 | 0.23 | 39262 |
| 1736379000 | 0.24 | -0.02 | -7.69 | 0.2848 | 0.29 | 0.235 | 20675 |
| 1736292600 | 0.26 | -0.006 | -2.26 | 0.2653 | 0.28575 | 0.26 | 1401 |
| 1736206200 | 0.266 | -0.0457 | -14.66 | 0.266 | 0.266 | 0.266 | 145 |
| 1735947000 | 0.3117 | 0.0417 | 15.44 | 0.3086999 | 0.3117 | 0.266 | 1633 |
| 1735860600 | 0.27 | -0.02 | -6.90 | 0.2777 | 0.3588 | 0.2651 | 7145 |
| 1735687800 | 0.29 | -0.035 | -10.77 | 0.2601 | 0.3286 | 0.2601 | 5404 |
| 1735601400 | 0.325 | 0.0749 | 29.95 | 0.2526 | 0.3538 | 0.2501 | 14832 |
| 1735342200 | 0.2501 | -0.01 | -3.84 | 0.26 | 0.261 | 0.25 | 8662 |
| 1735255800 | 0.2601 | -0.0974 | -27.24 | 0.3564 | 0.36 | 0.2353 | 25299 |
| 1735077840 | 0.3575 | 0.0575 | 19.17 | 0.3115 | 0.3575 | 0.3 | 18176 |
| 1734996600 | 0.3 | -0.03 | -9.09 | 0.303 | 0.303 | 0.3 | 803 |
| 1734737400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734651000 | 0.33 | -0.0008 | -0.24 | 0.2849999 | 0.3513 | 0.2315 | 27555 |
| 1734564600 | 0.3308 | -0.0291 | -8.09 | 0.33 | 0.36 | 0.33 | 24468 |
| 1734478200 | 0.3599 | 0.0099 | 2.83 | 0.44 | 0.44 | 0.2901 | 2790 |
| 1734391800 | 0.35 | 0.03 | 9.37 | 0.36 | 0.44 | 0.2778 | 221650 |
| 1734132600 | 0.32 | 0.043473 | 15.72 | 0.2512 | 0.36 | 0.251 | 96896 |
| 1734046200 | 0.276527 | 0.023077 | 9.11 | 0.2496 | 0.35 | 0.2496 | 30043 |
| 1733959800 | 0.25345 | -0.00755 | -2.89 | 0.3129 | 0.36 | 0.221 | 25070 |
| 1733873400 | 0.261 | -0.028 | -9.69 | 0.26 | 0.36 | 0.251 | 7012 |
| 1733787000 | 0.289 | -0.046 | -13.73 | 0.25 | 0.2932 | 0.231 | 851 |
| 1733527800 | 0.335 | 0.0749 | 28.80 | 0.2222 | 0.335 | 0.22 | 3148 |
| 1733441400 | 0.2601 | 0.0011 | 0.42 | 0.259 | 0.299 | 0.259 | 5006 |
| 1733355000 | 0.259 | -0.056551 | -17.92 | 0.28 | 0.3275 | 0.255 | 6280 |
| 1733268600 | 0.315551 | 0.040551 | 14.75 | 0.2711 | 0.37 | 0.2611 | 3284 |
| 1733182200 | 0.275 | -0.012 | -4.18 | 0.3158 | 0.37 | 0.2611 | 5710 |
| 1732917840 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1732750200 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1732663800 | 0.287 | -0.033 | -10.31 | 0.3232 | 0.3675 | 0.25 | 76382 |
| 1732577400 | 0.32 | -0.0114 | -3.44 | 0.32 | 0.32045 | 0.32 | 2302 |
| 1732318200 | 0.3313999 | 0.0103999 | 3.24 | 0.3639 | 0.3674 | 0.3313999 | 908 |
| 1732231800 | 0.321 | 0.001 | 0.31 | 0.3675 | 0.37 | 0.321 | 10445 |
| 1732145400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1732059000 | 0.32 | -0.0296 | -8.47 | 0.3496 | 0.4974 | 0.32 | 5765 |
| 1731972600 | 0.3496 | -0.0444 | -11.27 | 0.401 | 0.405 | 0.3212999 | 23809 |
| 1731713400 | 0.394 | 0 | 0.00 | 0.394 | 0.394 | 0.394 | 0 |
| 1731627000 | 0.394 | 0 | 0.00 | 0.394 | 0.394 | 0.394 | 0 |
| 1731540600 | 0.394 | -0.0069 | -1.72 | 0.375 | 0.395 | 0.365 | 15103 |
| 1731454200 | 0.4009 | -0.02 | -4.75 | 0.4298 | 0.4298 | 0.36 | 1138 |
| 1731367800 | 0.4209 | 0.0209 | 5.22 | 0.4499 | 0.4499 | 0.375 | 2300 |
| 1731108600 | 0.4 | 0.03 | 8.11 | 0.38 | 0.4375 | 0.37 | 20682 |
| 1731022200 | 0.37 | 0.01 | 2.78 | 0.404 | 0.45 | 0.37 | 26516 |
| 1730935800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1730849400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1730763000 | 0.36 | -0.01 | -2.70 | 0.37 | 0.4275 | 0.36 | 30123 |
| 1730500200 | 0.37 | -0.02 | -5.13 | 0.35 | 0.4485 | 0.3338999 | 76460 |
| 1730413800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730327400 | 0.39 | 0.03 | 8.33 | 0.36 | 0.4 | 0.36 | 15481 |
| 1730241000 | 0.36 | -0.04 | -10.00 | 0.385 | 0.4375 | 0.35 | 26659 |
| 1730154600 | 0.4 | -0.0088 | -2.15 | 0.4035 | 0.4648 | 0.4 | 7174 |
| 1729895400 | 0.4088 | -0.0152 | -3.58 | 0.37 | 0.465 | 0.361 | 7836 |
| 1729809000 | 0.424 | 0.024 | 6.00 | 0.4 | 0.4399 | 0.35 | 6347 |
| 1729722600 | 0.4 | -0.04 | -9.09 | 0.395 | 0.43 | 0.39 | 13850 |
| 1729636200 | 0.44 | 0.02 | 4.76 | 0.4999 | 0.4999 | 0.4099999 | 105268 |
| 1729549800 | 0.42 | 0.04 | 10.53 | 0.4 | 0.485001 | 0.3525 | 230057 |
| 1729290600 | 0.38 | 0 | 0.00 | 0.39 | 0.4499 | 0.38 | 41692 |
| 1729204200 | 0.38 | 0.0675 | 21.60 | 0.2811 | 0.4603 | 0.2811 | 232660 |
| 1729117800 | 0.3125 | 0.0325 | 11.61 | 0.299899 | 0.32999 | 0.28 | 21692 |
| 1729031400 | 0.28 | -0.0188 | -6.29 | 0.28 | 0.28 | 0.28 | 360 |
| 1728945000 | 0.2988 | -0.0312 | -9.45 | 0.2929 | 0.3 | 0.29 | 1912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
