Dark

AMBI
Ambipar Emergency Response
stock NYSEAMERICAN

Inactive

Oct 28, 2025

0.5396USD-10.306%(-0.0620)365,854

Pre-market

0.00USD-100.000%(-0.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	0.583600	0.6390	0.539000	0.5396	-10.306%	365,854	0.000%
2025-10-27	0.670000	0.6961	0.551300	0.6016	-16.444%	161,169	-10.306%
2025-10-24	0.689900	0.7365	0.620000	0.7200	-5.201%	306,226	-25.056%
2025-10-23	0.800000	0.9499	0.480000	0.7595	-32.188%	1,195,459	-28.953%
2025-10-20	1.070000	1.1200	1.030000	1.1200	+8.213%	44,147	-51.821%
2025-10-17	1.080000	1.0800	1.000000	1.0350	-6.757%	52,375	-47.865%
2025-10-16	1.130100	1.1500	1.030000	1.1100	-3.478%	109,792	-51.387%
2025-10-15	1.040000	1.1750	1.030200	1.1500	+10.577%	193,902	-53.078%
2025-10-14	1.030000	1.1000	0.990000	1.0400	+2.463%	140,462	-48.115%
2025-10-13	0.970000	1.0850	0.962800	1.0150	+5.455%	100,991	-46.837%
2025-10-10	1.140000	1.1400	0.931400	0.9625	-14.063%	279,271	-43.938%
2025-10-09	1.140000	1.2260	1.090000	1.1200	-3.448%	169,003	-51.821%
2025-10-08	1.150000	1.2000	1.100000	1.1600	-2.521%	289,902	-53.483%
2025-10-07	1.080000	1.3800	1.080000	1.1900	+10.185%	886,776	-54.655%
2025-10-06	1.150000	1.1800	1.060100	1.0800	-4.425%	126,581	-50.037%
2025-10-03	1.250000	1.2700	1.110000	1.1300	-8.871%	321,376	-52.248%
2025-10-02	1.160000	1.4900	1.140000	1.2400	+6.897%	1,266,130	-56.484%
2025-10-01	0.850000	1.4600	0.720000	1.1600	+44.982%	8,933,100	-53.483%
2025-09-30	1.080000	1.1300	0.730000	0.8001	-28.556%	433,090	-32.558%
2025-09-29	1.110000	1.2600	0.864000	1.1199	-11.119%	734,797	-51.817%
2025-09-26	1.600000	1.6000	1.210000	1.2600	-24.555%	727,189	-57.175%
2025-09-25	3.419900	3.7099	1.640000	1.6701	-51.023%	1,164,740	-67.691%
2025-09-24	3.890000	3.8900	3.410000	3.4100	-12.113%	12,044	-84.176%
2025-09-23	4.490000	4.4900	3.620000	3.8800	-9.977%	32,078	-86.093%
2025-09-22	4.770000	4.7700	4.230200	4.3100	-9.566%	7,632	-87.480%
2025-09-19	4.730800	4.7659	4.730800	4.7659	-1.122%	2,464	-88.678%
2025-09-17	4.780000	4.8200	4.560000	4.8200	+7.111%	19	-88.805%
2025-09-16	4.500000	4.5200	4.140000	4.5000	-2.174%	11,324	-88.009%
2025-09-15	4.530000	4.7000	4.530000	4.6000	+2.222%	21,846	-88.270%
2025-09-12	4.700000	4.7000	4.500000	4.5000	-4.410%	4,073	-88.009%
2025-09-11	4.780000	5.0599	4.650000	4.7076	+1.457%	15,492	-88.538%
2025-09-10	4.640000	4.6400	4.640000	4.6400	+1.089%	675	-88.371%
2025-09-09	4.590000	4.5900	4.590000	4.5900	+2.000%	1,645	-88.244%
2025-09-08	4.520000	4.5200	4.500000	4.5000	-0.881%	598	-88.009%
2025-09-05	4.550000	4.6000	4.540000	4.5400	-0.220%	7,883	-88.115%
2025-09-04	4.551800	4.5518	4.550000	4.5500	0.000%	6,062	-88.141%
2025-09-03	4.650000	4.9393	4.510000	4.5500	0.000%	2,278	-88.141%
2025-09-02	4.595000	4.6900	4.550000	4.5500	-5.208%	1,748	-88.141%
2025-08-29	4.640000	4.8000	4.600000	4.8000	+6.667%	13,697	-88.758%
2025-08-28	4.890000	4.8900	4.500000	4.5000	-8.722%	9,473	-88.009%
2025-08-27	5.010000	5.1000	4.900000	4.9300	+0.612%	11,485	-89.055%
2025-08-26	4.860000	5.0100	4.770000	4.9000	-1.408%	12,166	-88.988%
2025-08-25	5.010000	5.0900	4.850000	4.9700	-0.600%	6,758	-89.143%
2025-08-22	4.700000	5.0400	4.520000	5.0000	+5.708%	12,999	-89.208%
2025-08-21	4.810000	4.8100	4.730000	4.7300	-1.458%	36,327	-88.592%
2025-08-20	4.800000	4.8000	4.800000	4.8000	+0.104%	1,890	-88.758%
2025-08-19	5.070000	5.0700	4.795000	4.7950	+0.947%	2,057	-88.747%
2025-08-18	4.750000	4.7578	4.510100	4.7500	-3.061%	3,867	-88.640%
2025-08-15	5.070000	5.0700	4.900000	4.9000	-0.407%	851	-88.988%
2025-08-14	4.900000	5.0300	4.890000	4.9200	+3.145%	12,375	-89.033%
2025-08-13	5.240000	5.2400	4.770000	4.7700	-9.143%	1,589	-88.688%
2025-08-12	5.000000	5.2500	5.000000	5.2500	+13.883%	613	-89.722%
2025-08-11	4.990000	5.1342	4.610000	4.6100	-4.038%	4,321	-88.295%
2025-08-08	4.780000	5.3500	4.640000	4.8040	+4.891%	17,324	-88.768%
2025-08-07	5.030000	5.0300	4.580000	4.5800	-9.307%	39,484	-88.218%
2025-08-06	4.990000	5.3700	4.951800	5.0500	+2.642%	7,964	-89.315%
2025-08-05	4.850000	4.9200	4.850000	4.9200	+6.034%	852	-89.033%
2025-08-04	4.630000	4.6400	4.630000	4.6400	-0.215%	1,225	-88.371%
2025-08-01	4.650000	4.6500	4.650000	4.6500	-4.025%	483	-88.396%
2025-07-31	4.790000	4.8450	4.790000	4.8450	+1.360%	1,925	-88.863%
2025-07-30	4.740000	4.7800	4.740000	4.7800	+0.210%	2,791	-88.711%
2025-07-29	4.650000	4.7800	4.650000	4.7700	+0.504%	3,710	-88.688%
2025-07-28	4.651500	4.7461	4.650000	4.7461	+2.067%	829	-88.631%
2025-07-25	4.650000	4.6500	4.500000	4.6500	0.000%	5,855	-88.396%
2025-07-24	4.650000	4.7800	4.650000	4.6500	0.000%	5,822	-88.396%
2025-07-23	4.660000	4.6600	4.650000	4.6500	-0.215%	588	-88.396%
2025-07-22	4.620000	4.6600	4.610000	4.6600	+2.045%	1,486	-88.421%
2025-07-21	4.400000	4.7000	4.238700	4.5666	+3.786%	10,163	-88.184%
2025-07-18	4.613800	4.7220	4.400000	4.4000	-8.333%	1,542	-87.736%
2025-07-16	4.800000	4.8000	4.800000	4.8000	+1.053%	378	-88.758%
2025-07-15	4.600000	4.7500	4.503422	4.7500	+6.742%	761	-88.640%
2025-07-14	4.450000	4.4500	4.450000	4.4500	-2.838%	717	-87.874%
2025-07-11	4.945400	4.9841	4.400000	4.5800	-3.581%	1,941	-88.218%
2025-07-10	4.750100	4.7501	4.750100	4.7501	-2.462%	455	-88.640%
2025-07-09	4.870000	4.8800	4.870000	4.8700	-1.115%	1,209	-88.920%
2025-07-08	4.970000	5.1200	4.680000	4.9249	+4.341%	8,219	-89.043%
2025-07-07	4.700000	4.7300	4.700000	4.7200	0.000%	1,475	-88.568%
2025-07-03	4.710000	5.1000	4.700000	4.7200	-0.840%	57,815	-88.568%
2025-07-02	4.700000	5.0700	4.436800	4.7600	-2.158%	30,744	-88.664%
2025-07-01	4.990000	5.2500	4.865000	4.8650	-3.180%	1,351	-88.909%
2025-06-30	4.822000	5.0248	4.510000	5.0248	+1.511%	60,506	-89.261%
2025-06-27	5.170000	5.2400	4.470000	4.9500	+2.062%	47,731	-89.099%
2025-06-26	4.550000	5.0000	4.470000	4.8500	+6.507%	45,344	-88.874%
2025-06-25	4.600000	4.6499	4.553700	4.5537	-2.528%	1,046	-88.150%
2025-06-24	4.390000	4.6718	4.390000	4.6718	+4.749%	531	-88.450%
2025-06-23	4.350000	4.4600	4.340000	4.4600	+0.225%	2,071	-87.901%
2025-06-20	4.260000	4.4500	4.198000	4.4500	-6.314%	2,108	-87.874%
2025-06-18	4.375000	4.7499	4.375000	4.7499	0.000%	722	-88.640%
2025-06-17	4.450000	4.7499	4.450000	4.7499	+0.421%	657	-88.640%
2025-06-16	4.650000	4.8500	4.650000	4.7300	-8.509%	5,383	-88.592%
2025-06-13	5.390000	5.4000	4.740000	5.1699	+9.532%	5,052	-89.563%
2025-06-12	4.590000	4.7200	4.580000	4.7200	+1.071%	717	-88.568%
2025-06-10	4.670000	4.6700	4.670000	4.6700	+0.538%	206	-88.445%
2025-06-04	4.645000	4.6450	4.645000	4.6450	+9.038%	1,753	-88.383%
2025-06-03	4.250000	4.4899	4.234600	4.2600	-5.543%	2,195	-87.333%
2025-06-02	3.860000	4.5100	3.860000	4.5100	+11.084%	80,637	-88.035%
2025-05-30	5.060000	5.0600	4.000000	4.0600	-13.617%	4,069	-86.709%
2025-05-29	4.320000	5.0599	4.320000	4.7000	+10.588%	3,286	-88.519%
2025-05-28	4.549900	4.5499	4.250000	4.2500	-8.108%	1,616	-87.304%
2025-05-27	4.540000	4.8449	4.540000	4.6250	-2.630%	1,655	-88.333%
2025-05-23	4.290000	4.7499	4.290000	4.7499	+6.500%	2,534	-88.640%
2025-05-22	4.450000	4.4600	4.450000	4.4600	-6.105%	521	-87.901%
2025-05-20	4.750000	4.7500	4.750000	4.7500	+3.486%	766	-88.640%
2025-05-19	4.460000	4.7600	4.460000	4.5900	-0.864%	4,014	-88.244%
2025-05-16	4.420000	4.9000	4.280000	4.6300	+0.652%	16,663	-88.346%
2025-05-15	4.640000	4.7600	4.440000	4.6000	-0.109%	6,905	-88.270%
2025-05-14	4.760000	4.7600	4.600000	4.6050	-3.053%	3,685	-88.282%
2025-05-13	4.600000	5.1300	4.580000	4.7500	+3.261%	29,708	-88.640%
2025-05-12	4.910000	5.0590	4.510000	4.6000	+2.908%	9,141	-88.270%
2025-05-09	4.500000	4.7100	4.190000	4.4700	+2.995%	14,104	-87.928%
2025-05-08	4.524500	4.5245	4.275000	4.3400	+4.578%	4,404	-87.567%
2025-05-07	4.230000	4.2300	4.140000	4.1500	-3.488%	1,837	-86.998%
2025-05-06	4.217100	4.3000	4.140000	4.3000	+2.625%	6,222	-87.451%
2025-05-05	4.350000	4.6600	4.190000	4.1900	-4.541%	2,477	-87.122%
2025-05-02	4.315000	4.3893	4.310000	4.3893	-0.016%	5,664	-87.706%
2025-05-01	4.659200	4.6800	4.180000	4.3900	+9.204%	15,778	-87.708%
2025-04-30	4.150000	4.6000	4.020000	4.0200	-6.509%	16,076	-86.577%
2025-04-28	4.140000	4.2999	4.020000	4.2999	-1.717%	6,847	-87.451%
2025-04-25	4.250000	4.3750	4.250000	4.3750	-2.125%	2,562	-87.666%
2025-04-23	4.470000	4.4700	4.470000	4.4700	+3.472%	497	-87.928%
2025-04-22	4.300000	4.4200	4.220000	4.3200	-2.921%	7,911	-87.509%
2025-04-21	4.320000	4.5000	4.320000	4.4500	+5.701%	3,497	-87.874%
2025-04-16	4.300000	4.4500	4.210000	4.2100	-2.320%	14,436	-87.183%
2025-04-15	4.300000	4.3600	4.250000	4.3100	-7.709%	4,340	-87.480%
2025-04-14	4.600000	4.6700	4.600000	4.6700	+8.353%	4,967	-88.445%
2025-04-11	4.480000	4.4800	4.310000	4.3100	-0.920%	6,358	-87.480%
2025-04-10	4.300000	5.1900	4.170000	4.3500	-6.652%	13,225	-87.595%
2025-04-09	4.610000	4.9700	4.610000	4.6600	+2.418%	6,228	-88.421%
2025-04-08	4.560000	4.5600	4.550000	4.5500	-5.010%	7,029	-88.141%
2025-04-07	5.100000	5.5900	4.260000	4.7900	-7.885%	7,200	-88.735%
2025-04-04	4.600000	5.4600	3.894400	5.2000	+10.638%	26,851	-89.623%
2025-04-03	4.630000	4.7000	4.630000	4.7000	-4.082%	1,188	-88.519%
2025-04-02	5.020000	5.0200	4.900000	4.9000	-1.408%	1,276	-88.988%
2025-04-01	5.060000	5.2000	4.750000	4.9700	+0.202%	7,220	-89.143%
2025-03-31	5.440000	6.0000	4.960000	4.9600	-2.623%	17,017	-89.121%
2025-03-28	5.920000	5.9300	5.093600	5.0936	-7.389%	5,376	-89.406%
2025-03-27	5.420000	5.8000	5.110000	5.5000	+3.774%	34,386	-90.189%
2025-03-26	5.530000	5.6000	5.300000	5.3000	-3.636%	7,902	-89.819%
2025-03-25	5.470000	5.5500	5.000000	5.5000	+4.722%	27,188	-90.189%
2025-03-24	5.400000	5.9000	5.252000	5.2520	+2.080%	35,821	-89.726%
2025-03-21	4.910000	5.4000	4.825000	5.1450	+7.188%	47,203	-89.512%
2025-03-20	5.180000	5.3720	4.770000	4.8000	-5.325%	43,698	-88.758%
2025-03-19	4.580000	5.2900	4.580000	5.0700	+1.400%	23,634	-89.357%
2025-03-18	4.700000	5.4778	4.700000	5.0000	-0.200%	50,001	-89.208%
2025-03-17	4.520000	6.0000	4.520000	5.0100	+14.384%	93,411	-89.230%
2025-03-14	4.530000	5.0098	4.380000	4.3800	+0.690%	46,067	-87.680%
2025-03-13	4.320000	4.7900	4.060000	4.3500	+0.928%	64,042	-87.595%
2025-03-12	3.750000	4.8000	3.750000	4.3100	+15.758%	52,881	-87.480%
2025-03-11	4.020000	4.2500	3.710000	3.7233	-4.408%	15,986	-85.507%
2025-03-10	4.000000	4.4000	3.729300	3.8950	-1.392%	26,316	-86.146%
2025-03-07	4.050000	4.4000	3.880000	3.9500	-0.754%	35,877	-86.339%
2025-03-06	3.900000	4.5500	3.700100	3.9800	-0.995%	40,702	-86.442%
2025-03-05	4.250000	4.4100	3.895000	4.0200	-4.286%	13,063	-86.577%
2025-03-04	4.355000	4.3550	3.901125	4.2000	-1.293%	7,977	-87.152%
2025-03-03	4.450000	4.5700	4.153800	4.2550	+0.118%	6,540	-87.318%
2025-02-28	4.430000	4.5800	4.240000	4.2500	-8.602%	10,692	-87.304%
2025-02-27	4.320000	4.6500	4.320000	4.6500	+1.087%	899	-88.396%
2025-02-26	4.597700	4.6000	4.420000	4.6000	+4.545%	1,657	-88.270%
2025-02-25	4.410000	4.6700	4.300000	4.4000	-3.297%	5,207	-87.736%
2025-02-24	4.290000	5.0000	4.178000	4.5500	-1.089%	41,676	-88.141%
2025-02-21	4.813800	4.9699	4.210000	4.6001	-7.629%	19,350	-88.270%
2025-02-20	4.700000	4.9800	4.610000	4.9800	-0.797%	4,758	-89.165%
2025-02-19	4.720000	5.0200	4.710000	5.0200	-0.692%	4,525	-89.251%
2025-02-18	4.995000	5.0600	4.450000	5.0550	+1.100%	21,168	-89.325%
2025-02-14	4.900000	5.0800	4.900000	5.0000	+0.200%	1,431	-89.208%
2025-02-13	4.795500	5.0000	4.795500	4.9900	-1.578%	2,706	-89.186%
2025-02-11	4.900100	5.1200	4.900100	5.0700	+0.795%	2,526	-89.357%
2025-02-10	5.050000	5.0501	4.900000	5.0300	-4.554%	3,351	-89.272%
2025-02-06	5.010000	5.4537	5.010000	5.2700	+4.150%	3,023	-89.761%
2025-02-05	5.060000	5.0600	4.990000	5.0600	+3.795%	923	-89.336%
2025-02-04	4.800000	4.8750	4.800000	4.8750	-0.510%	1,062	-88.931%
2025-02-03	4.850000	4.9000	4.520000	4.9000	-2.000%	7,054	-88.988%
2025-01-31	5.450000	5.6080	4.960000	5.0000	-4.215%	15,859	-89.208%
2025-01-30	5.450000	5.4500	5.100000	5.2200	-4.220%	2,939	-89.663%
2025-01-29	5.450000	5.4500	5.450000	5.4500	-0.092%	0	-90.099%
2025-01-28	5.300000	5.7000	5.300000	5.4550	+2.731%	3,847	-90.108%
2025-01-27	5.362800	5.6000	5.300000	5.3100	-0.375%	4,380	-89.838%
2025-01-23	5.600000	5.6000	5.128227	5.3300	0.000%	3,550	-89.876%
2025-01-22	5.000000	5.4261	5.000000	5.3300	+10.124%	13,192	-89.876%
2025-01-21	4.750000	5.0000	4.750000	4.8400	+0.415%	2,963	-88.851%
2025-01-17	4.820000	4.8200	4.820000	4.8200	-3.213%	742	-88.805%
2025-01-16	4.950000	4.9800	4.890000	4.9800	+5.063%	1,289	-89.165%
2025-01-15	4.444500	4.7400	4.350000	4.7400	+3.720%	2,988	-88.616%
2025-01-14	4.499900	4.6324	4.250000	4.5700	+1.330%	7,826	-88.193%
2025-01-13	4.950000	4.9500	4.320100	4.5100	+0.933%	17,809	-88.035%
2025-01-10	4.460000	4.9345	4.207200	4.4683	+0.751%	8,284	-87.924%
2025-01-08	4.520000	5.0600	4.360000	4.4350	-3.796%	20,896	-87.833%
2025-01-07	4.820000	5.3000	4.520000	4.6100	-7.800%	17,169	-88.295%
2025-01-06	5.300000	5.3100	4.810000	5.0000	-1.963%	18,415	-89.208%
2025-01-03	5.550000	6.3000	5.010000	5.1001	-4.671%	26,812	-89.420%
2025-01-02	5.385000	5.5400	5.000800	5.3500	+1.134%	16,299	-89.914%
2024-12-31	5.380000	5.5000	5.000100	5.2900	-4.685%	10,504	-89.800%
2024-12-30	4.800000	5.8000	4.800000	5.5500	+4.915%	13,233	-90.277%
2024-12-27	5.000000	5.3100	4.460000	5.2900	+5.779%	18,016	-89.800%
2024-12-26	5.010000	5.6500	5.000000	5.0010	-6.523%	16,572	-89.210%
2024-12-24	5.000000	5.6000	5.000000	5.3500	-0.926%	5,532	-89.914%
2024-12-23	5.424700	5.7000	5.000100	5.4000	-4.930%	6,167	-90.007%
2024-12-20	5.640000	5.6900	5.439900	5.6800	+1.068%	6,384	-90.500%
2024-12-19	5.120000	5.6250	5.120000	5.6200	+4.267%	3,267	-90.399%
2024-12-18	5.720000	5.7200	5.390000	5.3900	-5.437%	7,435	-89.989%
2024-12-17	5.510000	5.9200	5.195900	5.6999	-3.880%	3,364	-90.533%
2024-12-16	5.230000	5.9327	5.230000	5.9300	+13.170%	12,358	-90.901%
2024-12-13	5.890000	5.8900	4.750000	5.2399	-4.729%	17,553	-89.702%
2024-12-12	5.040000	5.5017	4.960000	5.5000	-2.482%	5,771	-90.189%
2024-12-11	5.730000	5.7300	5.350000	5.6400	-1.571%	5,109	-90.433%
2024-12-10	4.992300	5.7300	4.960000	5.7300	+12.353%	2,883	-90.583%
2024-12-09	4.780000	5.1000	4.645600	5.1000	0.000%	2,165	-89.420%
2024-12-06	5.360000	5.3600	4.710000	5.1000	+2.000%	8,087	-89.420%
2024-12-05	4.890000	5.0000	4.514000	5.0000	+2.249%	2,358	-89.208%
2024-12-04	5.110000	5.1100	4.790000	4.8900	-0.610%	4,516	-88.965%
2024-12-03	5.160000	5.3250	4.890000	4.9200	-10.219%	4,107	-89.033%
2024-12-02	5.380000	5.7050	5.170000	5.4800	+2.622%	6,015	-90.153%
2024-11-29	4.440000	5.4900	4.440000	5.3400	+8.316%	7,588	-89.895%
2024-11-27	4.720000	4.9300	4.720000	4.9300	+4.782%	5,608	-89.055%
2024-11-26	5.060100	5.3300	4.450000	4.7050	-6.832%	18,259	-88.531%
2024-11-25	4.910000	5.4500	4.830000	5.0500	-0.786%	10,515	-89.315%
2024-11-22	4.973500	5.3825	4.900000	5.0900	-1.357%	15,989	-89.399%
2024-11-21	5.590000	5.9037	5.030000	5.1600	-7.178%	10,539	-89.543%
2024-11-20	5.470000	5.6000	5.150000	5.5590	+10.075%	1,705	-90.293%
2024-11-19	5.159000	5.5300	4.839500	5.0502	-4.713%	19,708	-89.315%
2024-11-18	5.400000	5.9662	5.300000	5.3000	0.000%	7,750	-89.819%
2024-11-15	5.350100	5.9246	5.300000	5.3000	-3.636%	7,230	-89.819%
2024-11-14	5.970000	6.4100	4.980000	5.5000	-8.333%	28,557	-90.189%
2024-11-13	6.050000	6.2500	5.500000	6.0000	-4.762%	47,260	-91.007%
2024-11-12	6.700000	6.7000	6.010000	6.3000	+3.279%	19,602	-91.435%
2024-11-11	6.770000	6.7700	5.780000	6.1000	+1.667%	61,952	-91.154%
2024-11-08	5.750000	6.0000	5.700000	6.0000	+3.448%	20,844	-91.007%
2024-11-07	6.750000	6.7500	5.610000	5.8000	-4.920%	22,443	-90.697%
2024-11-06	6.200000	6.4700	5.760000	6.1001	-8.681%	4,669	-91.154%
2024-11-05	6.500000	6.7700	6.495000	6.6800	-1.909%	2,142	-91.922%
2024-11-04	5.750000	7.1200	5.180000	6.8100	+9.308%	10,910	-92.076%
2024-11-01	6.020000	6.7500	6.020000	6.2301	+0.002%	11,585	-91.339%
2024-10-31	6.140000	6.7499	6.140000	6.2300	-5.175%	1,436	-91.339%
2024-10-30	6.630800	6.6308	6.202000	6.5700	+0.056%	3,832	-91.787%
2024-10-29	6.566300	6.5663	6.566300	6.5663	+2.598%	191	-91.782%
2024-10-28	6.700000	6.7100	6.300000	6.4000	-4.478%	4,670	-91.569%
2024-10-25	7.230000	7.2301	6.600000	6.7000	-4.286%	13,475	-91.946%
2024-10-24	7.690000	7.6900	6.600000	7.0000	-1.408%	2,772	-92.291%
2024-10-23	7.710000	7.8525	6.800000	7.1000	-7.792%	23,007	-92.400%
2024-10-22	7.840000	8.2000	7.130000	7.7000	+4.762%	35,405	-92.992%
2024-10-21	6.730000	7.9900	6.730000	7.3500	+12.126%	65,226	-92.659%
2024-10-18	6.940000	6.9500	6.430000	6.5551	+0.693%	3,925	-91.768%
2024-10-17	5.620000	7.2310	5.620000	6.5100	+15.939%	45,041	-91.711%
2024-10-16	5.170000	5.9899	5.160000	5.6150	+3.236%	25,093	-90.390%
2024-10-15	5.370000	5.7000	5.370000	5.4390	-7.970%	2,075	-90.079%
2024-10-14	5.720000	5.9100	5.370000	5.9100	0.000%	7,184	-90.870%
2024-10-11	5.520000	5.9100	5.520000	5.9100	+6.104%	1,295	-90.870%
2024-10-10	5.786500	6.2050	5.570000	5.5700	-3.130%	9,178	-90.312%
2024-10-09	5.860000	6.4199	5.640000	5.7500	+4.545%	9,798	-90.616%
2024-10-08	5.150000	5.5000	5.150000	5.5000	+7.843%	5,300	-90.189%
2024-10-07	5.175900	5.1759	4.990000	5.1000	-2.111%	1,686	-89.420%
2024-10-04	5.359000	5.4850	5.210000	5.2100	-5.445%	6,534	-89.643%
2024-10-03	5.588100	5.6850	5.510000	5.5100	-5.000%	5,828	-90.207%
2024-10-02	5.610000	5.8000	5.610000	5.8000	+0.764%	1,444	-90.697%
2024-10-01	5.870000	6.0200	5.633300	5.7560	-1.942%	2,028	-90.625%
2024-09-30	5.520000	5.8800	5.490000	5.8700	+7.760%	7,772	-90.807%
2024-09-27	4.618500	5.7900	4.450000	5.4473	+18.163%	47,825	-90.094%
2024-09-26	4.690000	4.7400	4.610000	4.6100	-1.915%	1,080	-88.295%
2024-09-25	4.880000	4.9600	4.690000	4.7000	+1.293%	1,847	-88.519%
2024-09-24	5.120000	5.1200	4.640000	4.6400	+3.803%	1,305	-88.371%
2024-09-23	4.510000	5.3229	4.470000	4.4700	-2.826%	12,688	-87.928%
2024-09-20	4.920000	4.9200	4.600000	4.6000	+2.222%	677	-88.270%
2024-09-19	4.450000	4.5000	4.450000	4.5000	+2.273%	1,039	-88.009%
2024-09-18	4.366800	4.4000	4.300000	4.4000	+2.564%	3,091	-87.736%
2024-09-17	4.387000	4.4400	4.050000	4.2900	-6.739%	2,297	-87.422%
2024-09-13	4.410000	4.6000	4.410000	4.6000	+5.750%	1,368	-88.270%
2024-09-12	4.262702	4.3499	4.180000	4.3499	+3.569%	2,883	-87.595%
2024-09-11	4.210000	4.2600	4.050000	4.2000	-3.448%	13,216	-87.152%
2024-09-10	4.080000	4.4500	3.985000	4.3500	+3.571%	5,372	-87.595%
2024-09-09	4.090000	4.2000	4.090000	4.2000	-2.098%	2,872	-87.152%
2024-09-06	4.120000	4.4700	4.090000	4.2900	+4.890%	4,781	-87.422%
2024-09-05	4.200000	4.5100	4.070000	4.0900	+0.491%	5,426	-86.807%
2024-09-04	4.100000	4.1000	4.050000	4.0700	-0.973%	2,027	-86.742%
2024-09-03	4.100000	4.3100	3.990000	4.1100	-2.607%	5,445	-86.871%
2024-08-30	3.920000	4.3200	3.850000	4.2200	+3.178%	21,375	-87.213%
2024-08-29	4.220000	4.2200	4.090000	4.0900	-5.324%	3,670	-86.807%
2024-08-28	4.570000	4.9500	4.230000	4.3200	-7.495%	5,614	-87.509%
2024-08-27	4.540000	4.8000	3.940000	4.6700	+0.430%	19,148	-88.445%
2024-08-26	5.090000	5.3500	4.400000	4.6500	-7.000%	33,695	-88.396%
2024-08-23	5.290000	5.5043	4.920000	5.0000	-2.153%	9,149	-89.208%
2024-08-22	5.780000	5.8950	5.110000	5.1100	-10.193%	42,445	-89.440%
2024-08-21	5.975000	5.9750	5.570000	5.6900	-3.559%	4,403	-90.517%
2024-08-20	6.150000	6.1500	5.520000	5.9000	-1.503%	13,114	-90.854%
2024-08-19	6.000000	6.0323	5.520000	5.9900	-0.167%	8,073	-90.992%
2024-08-16	5.650000	6.1600	5.650000	6.0000	+10.701%	23,048	-91.007%
2024-08-15	5.500000	5.5000	5.300000	5.4200	-2.867%	9,025	-90.044%
2024-08-14	5.830000	5.9900	4.680000	5.5800	-3.793%	31,538	-90.330%
2024-08-13	6.070000	6.2400	5.589100	5.8000	-5.614%	32,917	-90.697%
2024-08-12	6.060000	6.2900	5.920000	6.1450	-1.680%	24,837	-91.219%
2024-08-09	5.870000	6.4900	5.870000	6.2500	+0.482%	41,321	-91.366%
2024-08-08	5.250000	6.2400	5.000000	6.2200	+19.615%	115,415	-91.325%
2024-08-07	5.410000	6.5759	5.039000	5.2000	-3.814%	38,246	-89.623%
2024-08-06	5.040400	5.7400	4.650000	5.4062	+2.388%	21,835	-90.019%
2024-08-05	5.710000	5.7100	5.000000	5.2801	-6.381%	21,533	-89.780%
2024-08-02	5.440000	6.4796	5.290000	5.6400	+6.616%	62,014	-90.433%
2024-08-01	5.870000	5.8700	5.024000	5.2900	+3.725%	74,311	-89.800%
2024-07-31	4.510000	5.4250	4.250300	5.1000	+10.870%	21,327	-89.420%
2024-07-30	4.690000	4.7400	4.300000	4.6000	+0.656%	58,333	-88.270%
2024-07-29	5.000000	5.1099	4.109200	4.5700	-1.082%	78,750	-88.193%
2024-07-26	3.750000	4.6200	3.615000	4.6200	+29.050%	60,257	-88.320%
2024-07-25	3.615000	3.6150	3.400000	3.5800	+1.965%	315,719	-84.927%
2024-07-24	3.400000	3.6500	3.284500	3.5110	+9.037%	15,026	-84.631%
2024-07-23	3.510000	3.5100	3.220000	3.2200	-2.276%	6,107	-83.242%
2024-07-22	3.314000	3.6500	3.295000	3.2950	-1.642%	4,746	-83.624%
2024-07-19	3.400000	3.4000	3.330000	3.3500	-8.219%	1,472	-83.893%
2024-07-18	3.650000	3.6500	3.650000	3.6500	+0.413%	314	-85.216%
2024-07-16	3.510000	3.6350	3.510000	3.6350	+3.561%	654	-85.155%
2024-07-15	3.510000	3.5100	3.510000	3.5100	-3.571%	573	-84.627%
2024-07-12	3.620000	3.6400	3.600100	3.6400	-3.243%	522	-85.176%
2024-07-11	3.762000	3.7620	3.762000	3.7620	-1.016%	446	-85.657%
2024-07-10	3.616500	3.8400	3.500000	3.8006	+4.126%	8,792	-85.802%
2024-07-05	3.550000	3.6800	3.550000	3.6500	+3.107%	1,961	-85.216%
2024-07-03	4.010000	4.0100	3.500000	3.5400	-11.500%	8,070	-84.757%
2024-07-02	3.810000	4.2000	3.810000	4.0000	-3.148%	5,870	-86.510%
2024-07-01	4.130000	4.1300	4.130000	4.1300	+5.357%	506	-86.935%
2024-06-28	3.953100	4.1508	3.920000	3.9200	-4.854%	6,484	-86.235%
2024-06-27	4.100000	4.3600	3.910000	4.1200	+0.488%	4,290	-86.903%
2024-06-26	3.901100	4.5700	3.800000	4.1000	+2.500%	9,250	-86.839%
2024-06-25	4.000000	4.0000	4.000000	4.0000	-6.977%	778	-86.510%
2024-06-24	4.170000	4.4580	3.850000	4.3000	+4.878%	4,435	-87.451%
2024-06-21	3.690000	4.2700	3.690000	4.1000	+11.111%	12,577	-86.839%
2024-06-20	3.720000	4.0000	3.680000	3.6900	+1.374%	7,082	-85.377%
2024-06-18	3.800000	3.9501	3.640000	3.6400	-9.901%	7,224	-85.176%
2024-06-17	4.060000	4.0600	3.770000	4.0400	+1.253%	1,268	-86.644%
2024-06-14	3.503000	4.3300	3.503000	3.9900	+5.000%	11,996	-86.476%
2024-06-13	3.660000	3.9000	3.660000	3.8000	-2.813%	5,247	-85.800%
2024-06-10	4.299900	4.2999	3.899900	3.9100	-2.250%	9,005	-86.199%
2024-06-07	3.880000	4.0305	3.700100	4.0000	+6.525%	7,355	-86.510%
2024-06-06	3.610000	4.3700	3.610000	3.7550	+5.775%	4,171	-85.630%
2024-06-05	3.500000	4.3700	3.500000	3.5500	-5.836%	7,360	-84.800%
2024-06-04	4.100000	4.7000	3.590000	3.7700	0.000%	17,281	-85.687%
2024-06-03	3.549900	4.6500	3.450000	3.7700	+6.200%	32,547	-85.687%
2024-05-31	3.580000	3.5800	3.360000	3.5499	+5.027%	2,932	-84.800%
2024-05-30	3.330000	3.3800	3.300000	3.3800	-6.371%	1,703	-84.036%
2024-05-29	3.590000	3.7200	3.250000	3.6100	-2.432%	2,880	-85.053%
2024-05-28	3.330000	3.7500	3.330000	3.7000	+11.111%	1,839	-85.416%
2024-05-24	3.330000	3.3300	3.330000	3.3300	+1.524%	235	-83.796%
2024-05-23	3.280000	3.2900	3.280000	3.2800	-3.353%	1,931	-83.549%
2024-05-22	3.393800	3.3938	3.393800	3.3938	+2.223%	1,615	-84.100%
2024-05-21	3.300000	3.4100	3.250000	3.3200	-1.484%	3,428	-83.747%
2024-05-20	3.180000	3.3900	3.180000	3.3700	+7.668%	2,169	-83.988%
2024-05-17	3.240000	3.4699	3.070000	3.1300	-10.057%	4,797	-82.760%
2024-05-16	3.400000	3.6000	3.270000	3.4800	+5.775%	6,905	-84.494%
2024-05-15	3.390000	3.4500	3.100000	3.2900	-6.268%	15,781	-83.599%
2024-05-14	3.680000	3.6800	3.200000	3.5100	-1.955%	7,124	-84.627%
2024-05-13	3.800000	3.9300	3.580000	3.5800	-9.937%	15,404	-84.927%
2024-05-10	4.110000	4.1200	3.975000	3.9750	-7.343%	4,877	-86.425%
2024-05-09	4.300000	4.3000	4.280000	4.2900	+0.704%	1,612	-87.422%
2024-05-08	4.030000	4.5000	4.030000	4.2600	+2.651%	9,746	-87.333%
2024-05-07	4.230000	4.2700	4.110000	4.1500	+1.220%	2,247	-86.998%
2024-05-06	4.100000	4.1300	4.100000	4.1000	-3.256%	3,804	-86.839%
2024-05-03	4.270000	4.5000	4.110000	4.2380	-2.000%	5,529	-87.268%
2024-05-01	4.324500	4.3245	4.324500	4.3245	+0.572%	971	-87.522%
2024-04-30	4.299900	4.2999	4.299900	4.2999	-1.152%	708	-87.451%
2024-04-29	4.140000	4.4619	4.020500	4.3500	+1.163%	8,934	-87.595%
2024-04-26	4.100000	4.3000	4.100000	4.3000	+2.625%	1,475	-87.451%
2024-04-25	4.110000	4.1900	4.110000	4.1900	-3.430%	591	-87.122%
2024-04-24	4.100000	4.3800	4.100000	4.3388	+2.089%	6,595	-87.563%
2024-04-23	4.570000	4.6000	4.170000	4.2500	-7.407%	10,576	-87.304%
2024-04-22	5.290000	5.3000	4.330000	4.5900	-5.943%	13,055	-88.244%
2024-04-19	5.080000	5.2100	4.760000	4.8800	+1.455%	7,579	-88.943%
2024-04-18	4.630000	4.8100	4.500000	4.8100	+4.565%	2,846	-88.782%
2024-04-17	5.040000	5.0400	4.440000	4.6000	-2.542%	3,510	-88.270%
2024-04-16	4.170000	5.0700	4.170000	4.7200	+17.122%	10,723	-88.568%
2024-04-15	5.020000	5.0200	3.970000	4.0300	-20.669%	9,779	-86.610%
2024-04-12	5.210000	5.2100	5.060000	5.0800	-3.933%	5,536	-89.378%
2024-04-11	5.288000	5.2880	5.288000	5.2880	-0.226%	631	-89.796%
2024-04-10	5.300000	5.3000	5.291900	5.3000	0.000%	1,822	-89.819%
2024-04-09	5.310000	5.4400	5.300000	5.3000	-1.533%	4,071	-89.819%
2024-04-08	5.382500	5.3825	5.382500	5.3825	+1.749%	190	-89.975%

.dark-mode .dWq8fv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dWq8fv{ color: #333333; background-color: white; border: 2px solid #333333; }AMBIAmbipar Emergency Responsestock NYSEAMERICAN

AMBI
Ambipar Emergency Response
stock NYSEAMERICAN