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 | -0.03 | -0.566037735849 | 5.3 | 5.608 | 4.52 | 4984 | 5.00134184 | CS |
| 4 | 0.81 | 18.1614349776 | 4.46 | 5.7 | 4.2072 | 5217 | 4.91054479 | CS |
| 12 | -0.37 | -6.56028368794 | 5.64 | 6.3 | 4.2072 | 8453 | 5.10146209 | CS |
| 26 | -0.19 | -3.47985347985 | 5.46 | 8.2 | 3.85 | 12464 | 5.6453084 | CS |
| 52 | -1.04 | -16.4817749604 | 6.31 | 8.2 | 3.07 | 11203 | 5.0939962 | CS |
| 156 | -12.93 | -71.043956044 | 18.2 | 25.02 | 3.07 | 67588 | 10.72037051 | CS |
| 260 | -12.93 | -71.043956044 | 18.2 | 25.02 | 3.07 | 67588 | 10.72037051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 5.2699999 | 0 | 0.00 | 5.05 | 5.2699999 | 5.05 | 129 |
| 1738884600 | 5.2699999 | 0.21 | 4.15 | 5.01 | 5.4537 | 5.01 | 3023 |
| 1738798200 | 5.0599999 | 0.18 | 3.79 | 4.88 | 5.0599999 | 4.88 | 923 |
| 1738711800 | 4.875 | -0.03 | -0.51 | 4.72 | 4.875 | 4.67 | 1062 |
| 1738625400 | 4.9 | -0.1 | -2.00 | 4.85 | 4.9 | 4.5199999 | 7054 |
| 1738366200 | 5 | -0.22 | -4.21 | 5.3 | 5.608 | 4.96 | 12151 |
| 1738279800 | 5.22 | -0.23 | -4.22 | 5.51 | 5.51 | 5.1 | 2939 |
| 1738193400 | 5.45 | -0.01 | -0.09 | 5.456 | 5.6 | 5.3 | 2189 |
| 1738107000 | 5.455 | 0.15 | 2.73 | 5.3 | 5.7 | 5.3 | 3847 |
| 1738020600 | 5.3099999 | -0.02 | -0.38 | 5.5 | 5.6 | 5.3 | 4379 |
| 1737761400 | 5.33 | 0 | 0.00 | 5.43 | 5.43 | 5.28 | 1328 |
| 1737675000 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1737588600 | 5.33 | 0.49 | 10.12 | 5 | 5.4261 | 5 | 12634 |
| 1737502200 | 4.84 | 0.02 | 0.41 | 4.76 | 5 | 4.75 | 2961 |
| 1737156600 | 4.82 | -0.16 | -3.21 | 4.82 | 4.82 | 4.73 | 742 |
| 1737070200 | 4.98 | 0.24 | 5.06 | 4.74 | 4.98 | 4.74 | 1289 |
| 1736983800 | 4.74 | 0.17 | 3.72 | 4.42 | 4.74 | 4.35 | 2988 |
| 1736897400 | 4.57 | 0.06 | 1.33 | 4.44 | 4.6324 | 4.25 | 7826 |
| 1736811000 | 4.51 | 0.04 | 0.93 | 4.95 | 4.95 | 4.3201 | 17809 |
| 1736551800 | 4.4683 | 0.03 | 0.75 | 4.46 | 4.9345 | 4.2072 | 8284 |
| 1736379000 | 4.4349999 | -0.18 | -3.80 | 4.66 | 5.0599999 | 4.36 | 20896 |
| 1736292600 | 4.61 | -0.39 | -7.80 | 4.85 | 5.3 | 4.5199999 | 17169 |
| 1736206200 | 5 | -0.1 | -1.96 | 5.3 | 5.48 | 4.8099999 | 18415 |
| 1735947000 | 5.1001 | -0.25 | -4.67 | 5.51 | 6.3 | 5.01 | 26812 |
| 1735860600 | 5.35 | 0.06 | 1.13 | 5.29 | 5.54 | 5.0008 | 16260 |
| 1735687800 | 5.29 | -0.26 | -4.68 | 5.38 | 5.5 | 5.0001 | 9868 |
| 1735601400 | 5.55 | 0.26 | 4.91 | 5.13 | 5.8 | 4.8 | 13224 |
| 1735342200 | 5.29 | 0.29 | 5.78 | 5 | 5.3099999 | 4.46 | 18016 |
| 1735255800 | 5.001 | -0.35 | -6.52 | 5.38 | 5.65 | 5 | 16572 |
| 1735077840 | 5.35 | -0.05 | -0.93 | 5.29 | 5.6 | 5 | 5432 |
| 1734996600 | 5.4 | -0.28 | -4.93 | 5.68 | 5.7 | 5.0001 | 6167 |
| 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 | 3267 |
| 1734564600 | 5.39 | -0.31 | -5.44 | 5.72 | 5.72 | 5.39 | 7435 |
| 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 | 12183 |
| 1734132600 | 5.2398999 | -0.26 | -4.73 | 5.89 | 5.89 | 4.75 | 17553 |
| 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 | 2883 |
| 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 | 8087 |
| 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 | 4516 |
| 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 | 4.71 | 5608 |
| 1732663800 | 4.705 | -0.35 | -6.83 | 5.05 | 5.33 | 4.45 | 18158 |
| 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 | 15989 |
| 1732231800 | 5.16 | -0.4 | -7.18 | 5.59 | 5.9037 | 5.03 | 10307 |
| 1732145400 | 5.559 | 0.51 | 10.07 | 5.47 | 5.6 | 5.05 | 1705 |
| 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 | 19602 |
| 1731367800 | 6.1 | 0.1 | 1.67 | 6.15 | 6.77 | 5.78 | 61952 |
| 1731108600 | 6 | 0.2 | 3.45 | 5.71 | 6 | 5.55 | 20744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
