Ambipar Emergency Response (AMBI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -3.22580645161 | 5.89 | 5.9327 | 4.75 | 8760 | 5.52099923 | CS |
| 4 | 0.38 | 7.14285714286 | 5.32 | 5.9327 | 4.44 | 7504 | 5.23085514 | CS |
| 12 | 1.0815 | 23.4166937317 | 4.6185 | 8.2 | 4.44 | 12724 | 6.01830337 | CS |
| 26 | 2 | 54.0540540541 | 3.7 | 8.2 | 3.22 | 16478 | 5.21023328 | CS |
| 52 | -1.17 | -17.0305676856 | 6.87 | 8.44 | 3.07 | 10623 | 5.21240818 | CS |
| 156 | -12.5 | -68.6813186813 | 18.2 | 25.02 | 3.07 | 71397 | 10.76153782 | CS |
| 260 | -12.5 | -68.6813186813 | 18.2 | 25.02 | 3.07 | 71397 | 10.76153782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 5.68 | 0.06 | 1.07 | 5.6 | 5.69 | 5.32 | 6384 |
| 1734651000 | 5.62 | 0.23 | 4.27 | 5.12 | 5.625 | 5.12 | 3127 |
| 1734564600 | 5.39 | -0.31 | -5.44 | 5.72 | 5.72 | 5.39 | 7401 |
| 1734478200 | 5.6999 | -0.23 | -3.88 | 5.51 | 5.92 | 5.1959 | 3364 |
| 1734391800 | 5.93 | 0.69 | 13.17 | 5.08 | 5.9327 | 5.08 | 12173 |
| 1734132600 | 5.2398999 | -0.26 | -4.73 | 5.89 | 5.89 | 4.75 | 17519 |
| 1734046200 | 5.5 | -0.14 | -2.48 | 5.6 | 5.6 | 4.96 | 5671 |
| 1733959800 | 5.64 | -0.09 | -1.57 | 5.8099999 | 5.8099999 | 5.18 | 5109 |
| 1733873400 | 5.73 | 0.63 | 12.35 | 5.07 | 5.73 | 4.96 | 2882 |
| 1733787000 | 5.1 | 0 | 0.00 | 4.82 | 5.1 | 4.6456 | 2165 |
| 1733527800 | 5.1 | 0.1 | 2.00 | 5.36 | 5.36 | 4.71 | 8076 |
| 1733441400 | 5 | 0.11 | 2.25 | 4.88 | 5 | 4.514 | 2358 |
| 1733355000 | 4.89 | -0.03 | -0.61 | 5.17 | 5.17 | 4.67 | 4515 |
| 1733268600 | 4.92 | -0.56 | -10.22 | 5.16 | 5.34 | 4.89 | 4107 |
| 1733182200 | 5.48 | 0.14 | 2.62 | 5.25 | 5.705 | 5.0599999 | 6015 |
| 1732917840 | 5.34 | 0.41 | 8.32 | 4.44 | 5.49 | 4.44 | 7588 |
| 1732750200 | 4.93 | 0.23 | 4.78 | 4.86 | 4.93 | 4.72 | 5342 |
| 1732663800 | 4.705 | -0.35 | -6.83 | 5.05 | 5.33 | 4.45 | 18157 |
| 1732577400 | 5.05 | -0.04 | -0.79 | 4.91 | 5.45 | 4.83 | 10515 |
| 1732318200 | 5.09 | -0.07 | -1.36 | 5.32 | 5.3825 | 4.9 | 15986 |
| 1732231800 | 5.16 | -0.4 | -7.18 | 5.59 | 5.9037 | 5.03 | 10291 |
| 1732145400 | 5.559 | 0.51 | 10.07 | 5.47 | 5.6 | 5.15 | 1703 |
| 1732059000 | 5.0502 | -0.25 | -4.71 | 5.32 | 5.53 | 4.8395 | 19708 |
| 1731972600 | 5.3 | 0 | 0.00 | 5.29 | 5.9662 | 5.29 | 7750 |
| 1731713400 | 5.3 | -0.2 | -3.64 | 5.64 | 5.9246 | 5.3 | 7230 |
| 1731627000 | 5.5 | -0.5 | -8.33 | 5.92 | 6.41 | 4.98 | 28557 |
| 1731540600 | 6 | -0.3 | -4.76 | 6.21 | 6.25 | 5.5 | 47260 |
| 1731454200 | 6.3 | 0.2 | 3.28 | 6.7 | 6.7 | 6.01 | 19473 |
| 1731367800 | 6.1 | 0.1 | 1.67 | 6.15 | 6.5599999 | 5.78 | 61561 |
| 1731108600 | 6 | 0.2 | 3.45 | 5.71 | 6 | 5.55 | 20742 |
| 1731022200 | 5.8 | -0.3 | -4.92 | 6.6 | 6.75 | 5.61 | 22420 |
| 1730935800 | 6.1001 | -0.58 | -8.68 | 5.76 | 6.47 | 5.76 | 4475 |
| 1730849400 | 6.68 | -0.13 | -1.91 | 6.81 | 6.81 | 6.46 | 2065 |
| 1730763000 | 6.81 | 0.58 | 9.31 | 6.38 | 7.12 | 5.18 | 10910 |
| 1730500200 | 6.2301 | 0 | 0.00 | 6.35 | 6.75 | 6.0199999 | 11585 |
| 1730413800 | 6.23 | -0.34 | -5.18 | 6.45 | 6.7499 | 6.14 | 1435 |
| 1730327400 | 6.57 | 0 | 0.06 | 6.5599999 | 6.6308 | 6.202 | 3832 |
| 1730241000 | 6.5663 | 0.17 | 2.60 | 6.35 | 6.5663 | 6.35 | 191 |
| 1730154600 | 6.4 | -0.3 | -4.48 | 6.6 | 6.71 | 6.3 | 4663 |
| 1729895400 | 6.7 | -0.3 | -4.29 | 6.92 | 7.2301 | 6.6 | 13467 |
| 1729809000 | 7 | -0.1 | -1.41 | 6.99 | 7.69 | 6.6 | 2772 |
| 1729722600 | 7.1 | -0.6 | -7.79 | 7.71 | 7.8525 | 6.8 | 22991 |
| 1729636200 | 7.7 | 0.35 | 4.76 | 7.13 | 8.2 | 6.9 | 35353 |
| 1729549800 | 7.35 | 0.79 | 12.13 | 6.73 | 7.99 | 6.73 | 65218 |
| 1729290600 | 6.5551 | 0.05 | 0.69 | 6.94 | 6.95 | 6.43 | 3925 |
| 1729204200 | 6.51 | 0.9 | 15.94 | 5.62 | 7.231 | 5.62 | 45030 |
| 1729117800 | 5.615 | 0.18 | 3.24 | 5.3 | 5.9898999 | 5.16 | 25093 |
| 1729031400 | 5.439 | -0.22 | -3.82 | 5.37 | 5.75 | 5.37 | 2075 |
| 1728945000 | 5.655 | -0.26 | -4.31 | 5.75 | 5.9 | 5.37 | 7000 |
| 1728685800 | 5.91 | 0.34 | 6.10 | 5.76 | 5.91 | 5.5199999 | 1291 |
| 1728599400 | 5.57 | -0.18 | -3.13 | 5.7865 | 6.205 | 5.5599999 | 9078 |
| 1728513000 | 5.75 | 0.25 | 4.55 | 5.86 | 6.4199 | 5.64 | 9798 |
| 1728426600 | 5.5 | 0.4 | 7.84 | 5.15 | 5.5 | 5.15 | 5148 |
| 1728340200 | 5.1 | -0.11 | -2.11 | 5 | 5.1759 | 4.66 | 1683 |
| 1728081000 | 5.21 | -0.3 | -5.44 | 5.4 | 5.485 | 5.2 | 6498 |
| 1727994600 | 5.51 | -0.29 | -5.00 | 5.7 | 5.7 | 5.51 | 5826 |
| 1727908200 | 5.8 | 0.04 | 0.76 | 5.6 | 5.8 | 5.6 | 1444 |
| 1727821800 | 5.756 | -0.11 | -1.94 | 5.87 | 6.0199999 | 5.6 | 1883 |
| 1727735400 | 5.87 | 0.42 | 7.76 | 5.51 | 5.88 | 5.49 | 7664 |
| 1727476200 | 5.4473 | 0.84 | 18.16 | 4.6185 | 5.79 | 4.45 | 47825 |
| 1727389800 | 4.61 | -0.09 | -1.91 | 4.7 | 4.74 | 4.61 | 1060 |
| 1727303400 | 4.7 | 0.06 | 1.29 | 4.64 | 4.96 | 4.64 | 1847 |
| 1727217000 | 4.64 | 0.17 | 3.80 | 4.65 | 5.12 | 4.5199999 | 1305 |
| 1727130600 | 4.47 | -0.13 | -2.83 | 4.6 | 5.3229 | 4.47 | 12687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
