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 | 1.23 | 1.01812763844 | 120.81 | 128.73 | 118.35 | 69640 | 121.28412119 | CS |
| 4 | -2.07 | -1.66787527194 | 124.11 | 151 | 118.35 | 84753 | 123.18740483 | CS |
| 12 | -63 | -34.046692607 | 185.04 | 268.51 | 102 | 192078 | 150.71190396 | CS |
| 26 | 47.04 | 62.72 | 75 | 268.51 | 60.4 | 283850 | 113.31973569 | CS |
| 52 | 108.29 | 787.563636364 | 13.75 | 268.51 | 7.86 | 1473782 | 34.05452307 | CS |
| 156 | 85.22 | 231.450298751 | 36.82 | 268.51 | 7.86 | 1220091 | 27.42834162 | CS |
| 260 | 93.54 | 328.210526316 | 28.5 | 268.51 | 7.86 | 1084181 | 30.88470954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 122.04 | 0.54 | 0.44 | 121.54 | 123.25 | 121.54 | 51800 |
| 1739482140 | 121.5 | 0.46 | 0.38 | 122 | 124.01 | 121.06 | 55900 |
| 1739395740 | 121.04 | 1.04 | 0.87 | 122 | 123 | 118.35 | 80000 |
| 1739309400 | 120 | -2.11 | -1.73 | 123.58 | 124.84 | 120 | 58600 |
| 1739222940 | 122.11 | 0.78 | 0.64 | 121.35 | 128.72999 | 121.35 | 97000 |
| 1738963800 | 121.33 | 1.3 | 1.08 | 120.81 | 122.18 | 119.52 | 56700 |
| 1738877340 | 120.03 | -1.08 | -0.89 | 121.15 | 122.3 | 119.87 | 56900 |
| 1738790940 | 121.11 | 1.08 | 0.90 | 121 | 122.6 | 119.88 | 59300 |
| 1738704600 | 120.03 | -4.29 | -3.45 | 122.82 | 122.82 | 118.49 | 152700 |
| 1738618200 | 124.32 | -7.22 | -5.49 | 134 | 134 | 124.19 | 119600 |
| 1738358940 | 131.54 | -3.34 | -2.48 | 137.51 | 151 | 131.54 | 124300 |
| 1738272540 | 134.88 | 11.92 | 9.69 | 122.89 | 135 | 122.76 | 103600 |
| 1738186200 | 122.96 | 0.66 | 0.54 | 121.8 | 123 | 119.11 | 124300 |
| 1738099740 | 122.3 | 0.99 | 0.82 | 121.31 | 128.13999 | 120.81 | 160800 |
| 1738013340 | 121.31 | 0.99 | 0.82 | 120.46 | 124.8 | 119.68 | 108200 |
| 1737754200 | 120.32 | 0.35 | 0.29 | 121.32 | 121.82 | 119.27 | 46300 |
| 1737667740 | 119.97 | -1.94 | -1.59 | 123.8 | 125.55 | 119.51 | 97400 |
| 1737581400 | 121.91 | 1.71 | 1.42 | 122 | 127.15 | 118.5 | 96700 |
| 1737495000 | 120.2 | -0.7 | -0.58 | 120.9 | 122.71 | 119.47 | 32600 |
| 1737408600 | 120.9 | -3.4 | -2.74 | 125.2 | 126.28 | 120.9 | 30700 |
| 1737149400 | 124.3 | 0.56 | 0.45 | 124.11 | 125.34 | 121.87 | 45400 |
| 1737062940 | 123.74 | 3.74 | 3.12 | 120 | 123.74 | 117.48 | 63200 |
| 1736976540 | 120 | -2.99 | -2.43 | 124 | 127.33 | 120 | 87500 |
| 1736890140 | 122.99 | 2.99 | 2.49 | 123.77 | 124.68 | 116.5 | 106100 |
| 1736803740 | 120 | -0.25 | -0.21 | 124.68 | 125.95 | 118.86 | 94000 |
| 1736544540 | 120.25 | 3.3 | 2.82 | 116.95 | 131.07 | 116.95 | 157700 |
| 1736458140 | 116.95 | 9.55 | 8.89 | 107.4 | 117.79 | 106.99 | 75800 |
| 1736371740 | 107.4 | -4.99 | -4.44 | 110.64 | 111.93 | 102 | 107300 |
| 1736285400 | 112.39 | -3.61 | -3.11 | 116.41 | 117.66 | 109.83 | 93500 |
| 1736198940 | 116 | -2.87 | -2.41 | 118.87 | 123.57 | 115.23 | 127300 |
| 1735939740 | 118.87 | -1.63 | -1.35 | 118.99 | 119.05 | 111.75 | 548200 |
| 1735853400 | 120.5 | -9.5 | -7.31 | 124.24 | 129.99 | 119.8 | 81800 |
| 1735594200 | 130 | -4.96 | -3.68 | 139.9 | 139.9 | 118.06 | 151000 |
| 1735334940 | 134.96 | 1.63 | 1.22 | 133.13 | 134.96 | 122.77 | 167900 |
| 1735248540 | 133.33 | -6.67 | -4.76 | 144.99 | 144.99 | 125 | 173400 |
| 1734989340 | 140 | 13 | 10.24 | 120 | 140.76 | 115 | 214900 |
| 1734730200 | 127 | -33 | -20.63 | 159.99 | 159.99 | 127 | 1909000 |
| 1734643800 | 160 | -40 | -20.00 | 192 | 199.87 | 160 | 298800 |
| 1734557400 | 200 | -28.99 | -12.66 | 221.01 | 224.68 | 196.65 | 356700 |
| 1734470940 | 228.99 | -36.01 | -13.59 | 228.99 | 228.99 | 228.99 | 83200 |
| 1734384540 | 265 | -3.51 | -1.31 | 265 | 265 | 265 | 40500 |
| 1734125340 | 268.51 | 50.55 | 23.19 | 223.76 | 268.51 | 223.76 | 273700 |
| 1734039000 | 217.96 | 22.46 | 11.49 | 191 | 219.55 | 191 | 838800 |
| 1733952540 | 195.5 | 57.25 | 41.41 | 160 | 197.2 | 143.56 | 474300 |
| 1733866140 | 138.25 | -1.75 | -1.25 | 141.94 | 145.9 | 130.31 | 247000 |
| 1733779740 | 140 | -6.61 | -4.51 | 153.38 | 158.69999 | 140 | 429900 |
| 1733520600 | 146.61 | -4.39 | -2.91 | 157.94 | 157.94 | 146.61 | 142800 |
| 1733434200 | 151 | -5.22 | -3.34 | 155.19999 | 158.78 | 145.81 | 202700 |
| 1733347800 | 156.22 | -5.5 | -3.40 | 156.97999 | 161.5 | 151 | 100300 |
| 1733261340 | 161.72 | -1.39 | -0.85 | 163.11 | 163.12 | 134.68 | 301300 |
| 1733174940 | 163.11 | 2.12 | 1.32 | 165 | 168.11 | 159.22 | 122000 |
| 1732915740 | 160.99 | 1.5 | 0.94 | 159 | 162.72 | 158.02 | 66500 |
| 1732829400 | 159.49 | -4.29 | -2.62 | 162.01 | 170.96 | 159.03 | 134900 |
| 1732743000 | 163.78 | -1.21 | -0.73 | 165.25 | 169.75 | 161.1 | 128800 |
| 1732656600 | 164.99 | -0.51 | -0.31 | 163.66999 | 173.59 | 163.43 | 161100 |
| 1732570140 | 165.5 | -4.5 | -2.65 | 165.9 | 173 | 162.25 | 253000 |
| 1732310940 | 170 | -14 | -7.61 | 185.04 | 188.71 | 164.02 | 139100 |
| 1732224600 | 184 | -5.95 | -3.13 | 189.95 | 194.75 | 184 | 153300 |
| 1732051800 | 189.95 | 27.65 | 17.04 | 164.08 | 192 | 162.1 | 209900 |
| 1731965340 | 162.3 | -6.01 | -3.57 | 170.1 | 172.32 | 162.3 | 170400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
