Ambipar Participacoes e Empreendimentos SA (AMBP3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.42 | 33.3183655141 | 22.27 | 29.85 | 20.05 | 5253000 | 23.75192233 | CS |
| 4 | 20.12 | 210.240334378 | 9.57 | 29.85 | 9.5 | 6124760 | 18.57825086 | CS |
| 12 | 19.27 | 184.932821497 | 10.42 | 29.85 | 7.86 | 3223622 | 15.39285961 | CS |
| 26 | 15.29 | 106.180555556 | 14.4 | 29.85 | 7.86 | 2029042 | 14.9169579 | CS |
| 52 | 7.24 | 32.2494432071 | 22.45 | 29.85 | 7.86 | 1611190 | 16.05609549 | CS |
| 156 | -11.89 | -28.5954785955 | 41.58 | 71.1 | 7.86 | 1305757 | 25.84100665 | CS |
| 260 | 1.19 | 4.17543859649 | 28.5 | 71.1 | 7.86 | 1109066 | 26.39198928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 27.64 | 3.85 | 16.18 | 24.92 | 27.66 | 24.54 | 4270000 |
| 1721338200 | 23.79 | -0.05 | -0.21 | 24.05 | 24.5 | 23.31 | 6032400 |
| 1721251800 | 23.84 | 0.89 | 3.88 | 22.98 | 24.29 | 22.77 | 4242500 |
| 1721165340 | 22.95 | 1.51 | 7.04 | 21.29 | 23.17 | 20.88 | 6550000 |
| 1721079000 | 21.44 | 0.86 | 4.18 | 22.27 | 22.29 | 20.05 | 5170100 |
| 1720819800 | 20.58 | -1.36 | -6.20 | 21.81 | 21.9 | 17.38 | 11514400 |
| 1720733400 | 21.94 | 0.97 | 4.63 | 22.92 | 23.49 | 21.6 | 6460400 |
| 1720647000 | 20.97 | 0.82 | 4.07 | 20.16 | 21.79 | 20.02 | 4692600 |
| 1720560540 | 20.15 | 0.85 | 4.40 | 18.69 | 20.5 | 18.42 | 5043600 |
| 1720474200 | 19.3 | 0.33 | 1.74 | 19.7 | 19.9 | 18.51 | 7206400 |
| 1720215000 | 18.97 | 2.15 | 12.78 | 17.66 | 19 | 17.41 | 10355400 |
| 1720128540 | 16.82 | 0.34 | 2.06 | 16.3 | 17.1 | 15.87 | 6057300 |
| 1720042200 | 16.48 | 0.16 | 0.98 | 16.71 | 17.65 | 15.64 | 10047500 |
| 1719955800 | 16.32 | 1.67 | 11.40 | 14.3 | 17.15 | 14.16 | 7676100 |
| 1719869400 | 14.65 | 1.75 | 13.57 | 13.97 | 14.65 | 13.25 | 7672600 |
| 1719610200 | 12.9 | 0.52 | 4.20 | 12.41 | 13.55 | 12.27 | 6758700 |
| 1719523800 | 12.38 | 1.21 | 10.83 | 11.2 | 12.6 | 10.52 | 5293900 |
| 1719437400 | 11.17 | 0.58 | 5.48 | 10.6 | 11.29 | 10.26 | 2986600 |
| 1719351000 | 10.59 | 0.44 | 4.33 | 10.03 | 10.76 | 9.9 | 2477500 |
| 1719264600 | 10.15 | 0.66 | 6.95 | 9.57 | 10.2 | 9.5 | 1987200 |
| 1719005400 | 9.49 | 0.39 | 4.29 | 9 | 9.68 | 9 | 1715200 |
| 1718918940 | 9.1 | -0.11 | -1.19 | 9.17 | 9.35 | 8.77 | 1892400 |
| 1718832540 | 9.21 | 0.56 | 6.47 | 8.6 | 9.21 | 8.3 | 1364000 |
| 1718746200 | 8.65 | 0.25 | 2.98 | 8.36 | 8.74 | 8.36 | 1023700 |
| 1718659800 | 8.4 | 0 | 0.00 | 8.4 | 8.51 | 8.22 | 1007100 |
| 1718400600 | 8.4 | -0.14 | -1.64 | 8.61 | 8.81 | 8.4 | 827300 |
| 1718314200 | 8.5399999 | -0.21 | -2.40 | 8.7 | 8.8 | 8.52 | 1032200 |
| 1718227800 | 8.75 | -0.34 | -3.74 | 9.18 | 9.28 | 8.71 | 911800 |
| 1718141400 | 9.09 | 0.07 | 0.78 | 8.92 | 9.24 | 8.8699999 | 633600 |
| 1718055000 | 9.02 | -0.07 | -0.77 | 9.11 | 9.4 | 8.86 | 1355300 |
| 1717795800 | 9.09 | -0.31 | -3.30 | 9.3 | 9.41 | 8.8 | 2079600 |
| 1717709400 | 9.4 | 0.08 | 0.86 | 9.32 | 9.95 | 9.32 | 1217400 |
| 1717622940 | 9.32 | -0.3 | -3.12 | 9.74 | 9.83 | 9.21 | 1736500 |
| 1717536600 | 9.6199999 | 0.1 | 1.05 | 9.45 | 9.99 | 9.35 | 3890700 |
| 1717450200 | 9.52 | 1.42 | 17.53 | 8.76 | 9.55 | 8.55 | 6901100 |
| 1717191000 | 8.1 | -0.07 | -0.86 | 8.09 | 8.2 | 7.86 | 2796600 |
| 1717018140 | 8.17 | 0.08 | 0.99 | 8.01 | 8.21 | 7.9 | 1363100 |
| 1716931740 | 8.09 | -0.57 | -6.58 | 8.8 | 8.86 | 8.05 | 2290400 |
| 1716845340 | 8.66 | 0.12 | 1.41 | 8.56 | 8.73 | 8.52 | 965200 |
| 1716586200 | 8.5399999 | -0.45 | -5.01 | 9 | 9.07 | 8.52 | 1618700 |
| 1716499800 | 8.99 | 0.04 | 0.45 | 9.01 | 9.43 | 8.95 | 1582300 |
| 1716413340 | 8.95 | -0.54 | -5.69 | 9.3699999 | 9.3699999 | 8.94 | 937800 |
| 1716327000 | 9.49 | -0.24 | -2.47 | 9.78 | 9.78 | 9.42 | 749300 |
| 1716240600 | 9.73 | 0.74 | 8.23 | 8.99 | 9.77 | 8.72 | 3050600 |
| 1715981400 | 8.99 | 0.05 | 0.56 | 8.93 | 9.08 | 8.88 | 1647800 |
| 1715895000 | 8.94 | -0.22 | -2.40 | 9.14 | 9.3 | 8.9 | 2148800 |
| 1715808600 | 9.16 | -0.63 | -6.44 | 9.88 | 9.92 | 9.1 | 2486500 |
| 1715722200 | 9.7899999 | 0.01 | 0.10 | 9.77 | 9.95 | 9.71 | 951800 |
| 1715635800 | 9.78 | -0.16 | -1.61 | 9.96 | 10.18 | 9.73 | 1889100 |
| 1715376600 | 9.94 | -1.09 | -9.88 | 10.6 | 10.61 | 9.88 | 3400200 |
| 1715290140 | 11.03 | 0.57 | 5.45 | 10.25 | 11.07 | 10.15 | 2080600 |
| 1715203800 | 10.46 | -0.17 | -1.60 | 10.55 | 10.68 | 10.37 | 783800 |
| 1715117400 | 10.63 | 0.07 | 0.66 | 10.75 | 10.93 | 10.59 | 804100 |
| 1715031000 | 10.56 | -0.08 | -0.75 | 10.77 | 10.85 | 10.5 | 717800 |
| 1714771800 | 10.64 | 0.2 | 1.92 | 10.56 | 10.93 | 10.56 | 1045700 |
| 1714685400 | 10.44 | 0.38 | 3.78 | 10.17 | 10.45 | 10.14 | 1604000 |
| 1714512600 | 10.06 | -0.24 | -2.33 | 10.3 | 10.43 | 9.99 | 1138200 |
| 1714426200 | 10.3 | -0.07 | -0.68 | 10.42 | 10.55 | 10.2 | 834600 |
| 1714167000 | 10.37 | 0.28 | 2.78 | 10.06 | 10.63 | 10.06 | 1607400 |
| 1714080540 | 10.09 | 0.14 | 1.41 | 9.94 | 10.18 | 9.77 | 1683600 |
| 1713994200 | 9.95 | -1.03 | -9.38 | 10.66 | 10.8 | 9.91 | 3618700 |
| 1713907800 | 10.98 | 0.23 | 2.14 | 10.67 | 11.1 | 10.52 | 1006600 |
| 1713821340 | 10.75 | 0.07 | 0.66 | 10.64 | 10.84 | 10.5 | 802000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
