Dark

AMBI
Ambipar Emergency Response
stock NYSEAMERICAN

At Close

May 8, 2025 3:51:26 PM EDT

4.34USD+4.578%(+0.19)4,404

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.15)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	4.524500	4.5245	4.275000	4.3400	+4.578%	4,404	0.000%
2025-05-07	4.230000	4.2300	4.140000	4.1500	-3.488%	1,837	+4.578%
2025-05-06	4.217100	4.3000	4.140000	4.3000	+2.625%	6,222	+0.930%
2025-05-05	4.350000	4.6600	4.190000	4.1900	-4.541%	2,477	+3.580%
2025-05-02	4.315000	4.3893	4.310000	4.3893	-0.016%	5,664	-1.123%
2025-05-01	4.659200	4.6800	4.180000	4.3900	+9.204%	15,778	-1.139%
2025-04-30	4.150000	4.6000	4.020000	4.0200	-6.509%	16,076	+7.960%
2025-04-28	4.140000	4.2999	4.020000	4.2999	-1.717%	6,847	+0.933%
2025-04-25	4.250000	4.3750	4.250000	4.3750	-2.125%	2,562	-0.800%
2025-04-23	4.470000	4.4700	4.470000	4.4700	+3.472%	497	-2.908%
2025-04-22	4.300000	4.4200	4.220000	4.3200	-2.921%	7,911	+0.463%
2025-04-21	4.320000	4.5000	4.320000	4.4500	+5.701%	3,497	-2.472%
2025-04-16	4.300000	4.4500	4.210000	4.2100	-2.320%	14,436	+3.088%
2025-04-15	4.300000	4.3600	4.250000	4.3100	-7.709%	4,340	+0.696%
2025-04-14	4.600000	4.6700	4.600000	4.6700	+8.353%	4,967	-7.066%
2025-04-11	4.480000	4.4800	4.310000	4.3100	-0.920%	6,358	+0.696%
2025-04-10	4.300000	5.1900	4.170000	4.3500	-6.652%	13,225	-0.230%
2025-04-09	4.610000	4.9700	4.610000	4.6600	+2.418%	6,228	-6.867%
2025-04-08	4.560000	4.5600	4.550000	4.5500	-5.010%	7,029	-4.615%
2025-04-07	5.100000	5.5900	4.260000	4.7900	-7.885%	7,200	-9.395%
2025-04-04	4.600000	5.4600	3.894400	5.2000	+10.638%	26,851	-16.538%
2025-04-03	4.630000	4.7000	4.630000	4.7000	-4.082%	1,188	-7.660%
2025-04-02	5.020000	5.0200	4.900000	4.9000	-1.408%	1,276	-11.429%
2025-04-01	5.060000	5.2000	4.750000	4.9700	+0.202%	7,220	-12.676%
2025-03-31	5.440000	6.0000	4.960000	4.9600	-2.623%	17,017	-12.500%
2025-03-28	5.920000	5.9300	5.093600	5.0936	-7.389%	5,376	-14.795%
2025-03-27	5.420000	5.8000	5.110000	5.5000	+3.774%	34,386	-21.091%
2025-03-26	5.530000	5.6000	5.300000	5.3000	-3.636%	7,902	-18.113%
2025-03-25	5.470000	5.5500	5.000000	5.5000	+4.722%	27,188	-21.091%
2025-03-24	5.400000	5.9000	5.252000	5.2520	+2.080%	35,821	-17.365%
2025-03-21	4.910000	5.4000	4.825000	5.1450	+7.188%	47,203	-15.646%
2025-03-20	5.180000	5.3720	4.770000	4.8000	-5.325%	43,698	-9.583%
2025-03-19	4.580000	5.2900	4.580000	5.0700	+1.400%	23,634	-14.398%
2025-03-18	4.700000	5.4778	4.700000	5.0000	-0.200%	50,001	-13.200%
2025-03-17	4.520000	6.0000	4.520000	5.0100	+14.384%	93,411	-13.373%
2025-03-14	4.530000	5.0098	4.380000	4.3800	+0.690%	46,067	-0.913%
2025-03-13	4.320000	4.7900	4.060000	4.3500	+0.928%	64,042	-0.230%
2025-03-12	3.750000	4.8000	3.750000	4.3100	+15.758%	52,881	+0.696%
2025-03-11	4.020000	4.2500	3.710000	3.7233	-4.408%	15,986	+16.563%
2025-03-10	4.000000	4.4000	3.729300	3.8950	-1.392%	26,316	+11.425%
2025-03-07	4.050000	4.4000	3.880000	3.9500	-0.754%	35,877	+9.873%
2025-03-06	3.900000	4.5500	3.700100	3.9800	-0.995%	40,702	+9.045%
2025-03-05	4.250000	4.4100	3.895000	4.0200	-4.286%	13,063	+7.960%
2025-03-04	4.355000	4.3550	3.901125	4.2000	-1.293%	7,977	+3.333%
2025-03-03	4.450000	4.5700	4.153800	4.2550	+0.118%	6,540	+1.998%
2025-02-28	4.430000	4.5800	4.240000	4.2500	-8.602%	10,692	+2.118%
2025-02-27	4.320000	4.6500	4.320000	4.6500	+1.087%	899	-6.667%
2025-02-26	4.597700	4.6000	4.420000	4.6000	+4.545%	1,657	-5.652%
2025-02-25	4.410000	4.6700	4.300000	4.4000	-3.297%	5,207	-1.364%
2025-02-24	4.290000	5.0000	4.178000	4.5500	-1.089%	41,676	-4.615%
2025-02-21	4.813800	4.9699	4.210000	4.6001	-7.629%	19,350	-5.654%
2025-02-20	4.700000	4.9800	4.610000	4.9800	-0.797%	4,758	-12.851%
2025-02-19	4.720000	5.0200	4.710000	5.0200	-0.692%	4,525	-13.546%
2025-02-18	4.995000	5.0600	4.450000	5.0550	+1.100%	21,168	-14.144%
2025-02-14	4.900000	5.0800	4.900000	5.0000	+0.200%	1,431	-13.200%
2025-02-13	4.795500	5.0000	4.795500	4.9900	-1.578%	2,706	-13.026%
2025-02-11	4.900100	5.1200	4.900100	5.0700	+0.795%	2,526	-14.398%
2025-02-10	5.050000	5.0501	4.900000	5.0300	-4.554%	3,351	-13.718%
2025-02-06	5.010000	5.4537	5.010000	5.2700	+4.150%	3,023	-17.647%
2025-02-05	5.060000	5.0600	4.990000	5.0600	+3.795%	923	-14.229%
2025-02-04	4.800000	4.8750	4.800000	4.8750	-0.510%	1,062	-10.974%
2025-02-03	4.850000	4.9000	4.520000	4.9000	-2.000%	7,054	-11.429%
2025-01-31	5.450000	5.6080	4.960000	5.0000	-4.215%	15,859	-13.200%
2025-01-30	5.450000	5.4500	5.100000	5.2200	-4.220%	2,939	-16.858%
2025-01-29	5.450000	5.4500	5.450000	5.4500	-0.092%	0	-20.367%
2025-01-28	5.300000	5.7000	5.300000	5.4550	+2.731%	3,847	-20.440%
2025-01-27	5.362800	5.6000	5.300000	5.3100	-0.375%	4,380	-18.267%
2025-01-23	5.600000	5.6000	5.128227	5.3300	0.000%	3,550	-18.574%
2025-01-22	5.000000	5.4261	5.000000	5.3300	+10.124%	13,192	-18.574%
2025-01-21	4.750000	5.0000	4.750000	4.8400	+0.415%	2,963	-10.331%
2025-01-17	4.820000	4.8200	4.820000	4.8200	-3.213%	742	-9.959%
2025-01-16	4.950000	4.9800	4.890000	4.9800	+5.063%	1,289	-12.851%
2025-01-15	4.444500	4.7400	4.350000	4.7400	+3.720%	2,988	-8.439%
2025-01-14	4.499900	4.6324	4.250000	4.5700	+1.330%	7,826	-5.033%
2025-01-13	4.950000	4.9500	4.320100	4.5100	+0.933%	17,809	-3.769%
2025-01-10	4.460000	4.9345	4.207200	4.4683	+0.751%	8,284	-2.871%
2025-01-08	4.520000	5.0600	4.360000	4.4350	-3.796%	20,896	-2.142%
2025-01-07	4.820000	5.3000	4.520000	4.6100	-7.800%	17,169	-5.857%
2025-01-06	5.300000	5.3100	4.810000	5.0000	-1.963%	18,415	-13.200%
2025-01-03	5.550000	6.3000	5.010000	5.1001	-4.671%	26,812	-14.904%
2025-01-02	5.385000	5.5400	5.000800	5.3500	+1.134%	16,299	-18.879%
2024-12-31	5.380000	5.5000	5.000100	5.2900	-4.685%	10,504	-17.958%
2024-12-30	4.800000	5.8000	4.800000	5.5500	+4.915%	13,233	-21.802%
2024-12-27	5.000000	5.3100	4.460000	5.2900	+5.779%	18,016	-17.958%
2024-12-26	5.010000	5.6500	5.000000	5.0010	-6.523%	16,572	-13.217%
2024-12-24	5.000000	5.6000	5.000000	5.3500	-0.926%	5,532	-18.879%
2024-12-23	5.424700	5.7000	5.000100	5.4000	-4.930%	6,167	-19.630%
2024-12-20	5.640000	5.6900	5.439900	5.6800	+1.068%	6,384	-23.592%
2024-12-19	5.120000	5.6250	5.120000	5.6200	+4.267%	3,267	-22.776%
2024-12-18	5.720000	5.7200	5.390000	5.3900	-5.437%	7,435	-19.481%
2024-12-17	5.510000	5.9200	5.195900	5.6999	-3.880%	3,364	-23.858%
2024-12-16	5.230000	5.9327	5.230000	5.9300	+13.170%	12,358	-26.813%
2024-12-13	5.890000	5.8900	4.750000	5.2399	-4.729%	17,553	-17.174%
2024-12-12	5.040000	5.5017	4.960000	5.5000	-2.482%	5,771	-21.091%
2024-12-11	5.730000	5.7300	5.350000	5.6400	-1.571%	5,109	-23.050%
2024-12-10	4.992300	5.7300	4.960000	5.7300	+12.353%	2,883	-24.258%
2024-12-09	4.780000	5.1000	4.645600	5.1000	0.000%	2,165	-14.902%
2024-12-06	5.360000	5.3600	4.710000	5.1000	+2.000%	8,087	-14.902%
2024-12-05	4.890000	5.0000	4.514000	5.0000	+2.249%	2,358	-13.200%
2024-12-04	5.110000	5.1100	4.790000	4.8900	-0.610%	4,516	-11.247%
2024-12-03	5.160000	5.3250	4.890000	4.9200	-10.219%	4,107	-11.789%
2024-12-02	5.380000	5.7050	5.170000	5.4800	+2.622%	6,015	-20.803%
2024-11-29	4.440000	5.4900	4.440000	5.3400	+8.316%	7,588	-18.727%
2024-11-27	4.720000	4.9300	4.720000	4.9300	+4.782%	5,608	-11.968%
2024-11-26	5.060100	5.3300	4.450000	4.7050	-6.832%	18,259	-7.758%
2024-11-25	4.910000	5.4500	4.830000	5.0500	-0.786%	10,515	-14.059%
2024-11-22	4.973500	5.3825	4.900000	5.0900	-1.357%	15,989	-14.735%
2024-11-21	5.590000	5.9037	5.030000	5.1600	-7.178%	10,539	-15.891%
2024-11-20	5.470000	5.6000	5.150000	5.5590	+10.075%	1,705	-21.928%
2024-11-19	5.159000	5.5300	4.839500	5.0502	-4.713%	19,708	-14.063%
2024-11-18	5.400000	5.9662	5.300000	5.3000	0.000%	7,750	-18.113%
2024-11-15	5.350100	5.9246	5.300000	5.3000	-3.636%	7,230	-18.113%
2024-11-14	5.970000	6.4100	4.980000	5.5000	-8.333%	28,557	-21.091%
2024-11-13	6.050000	6.2500	5.500000	6.0000	-4.762%	47,260	-27.667%
2024-11-12	6.700000	6.7000	6.010000	6.3000	+3.279%	19,602	-31.111%
2024-11-11	6.770000	6.7700	5.780000	6.1000	+1.667%	61,952	-28.852%
2024-11-08	5.750000	6.0000	5.700000	6.0000	+3.448%	20,844	-27.667%
2024-11-07	6.750000	6.7500	5.610000	5.8000	-4.920%	22,443	-25.172%
2024-11-06	6.200000	6.4700	5.760000	6.1001	-8.681%	4,669	-28.854%
2024-11-05	6.500000	6.7700	6.495000	6.6800	-1.909%	2,142	-35.030%
2024-11-04	5.750000	7.1200	5.180000	6.8100	+9.308%	10,910	-36.270%
2024-11-01	6.020000	6.7500	6.020000	6.2301	+0.002%	11,585	-30.338%
2024-10-31	6.140000	6.7499	6.140000	6.2300	-5.175%	1,436	-30.337%
2024-10-30	6.630800	6.6308	6.202000	6.5700	+0.056%	3,832	-33.942%
2024-10-29	6.566300	6.5663	6.566300	6.5663	+2.598%	191	-33.905%
2024-10-28	6.700000	6.7100	6.300000	6.4000	-4.478%	4,670	-32.188%
2024-10-25	7.230000	7.2301	6.600000	6.7000	-4.286%	13,475	-35.224%
2024-10-24	7.690000	7.6900	6.600000	7.0000	-1.408%	2,772	-38.000%
2024-10-23	7.710000	7.8525	6.800000	7.1000	-7.792%	23,007	-38.873%
2024-10-22	7.840000	8.2000	7.130000	7.7000	+4.762%	35,405	-43.636%
2024-10-21	6.730000	7.9900	6.730000	7.3500	+12.126%	65,226	-40.952%
2024-10-18	6.940000	6.9500	6.430000	6.5551	+0.693%	3,925	-33.792%
2024-10-17	5.620000	7.2310	5.620000	6.5100	+15.939%	45,041	-33.333%
2024-10-16	5.170000	5.9899	5.160000	5.6150	+3.236%	25,093	-22.707%
2024-10-15	5.370000	5.7000	5.370000	5.4390	-7.970%	2,075	-20.206%
2024-10-14	5.720000	5.9100	5.370000	5.9100	0.000%	7,184	-26.565%
2024-10-11	5.520000	5.9100	5.520000	5.9100	+6.104%	1,295	-26.565%
2024-10-10	5.786500	6.2050	5.570000	5.5700	-3.130%	9,178	-22.083%
2024-10-09	5.860000	6.4199	5.640000	5.7500	+4.545%	9,798	-24.522%
2024-10-08	5.150000	5.5000	5.150000	5.5000	+7.843%	5,300	-21.091%
2024-10-07	5.175900	5.1759	4.990000	5.1000	-2.111%	1,686	-14.902%
2024-10-04	5.359000	5.4850	5.210000	5.2100	-5.445%	6,534	-16.699%
2024-10-03	5.588100	5.6850	5.510000	5.5100	-5.000%	5,828	-21.234%
2024-10-02	5.610000	5.8000	5.610000	5.8000	+0.764%	1,444	-25.172%
2024-10-01	5.870000	6.0200	5.633300	5.7560	-1.942%	2,028	-24.600%
2024-09-30	5.520000	5.8800	5.490000	5.8700	+7.760%	7,772	-26.065%
2024-09-27	4.618500	5.7900	4.450000	5.4473	+18.163%	47,825	-20.328%
2024-09-26	4.690000	4.7400	4.610000	4.6100	-1.915%	1,080	-5.857%
2024-09-25	4.880000	4.9600	4.690000	4.7000	+1.293%	1,847	-7.660%
2024-09-24	5.120000	5.1200	4.640000	4.6400	+3.803%	1,305	-6.466%
2024-09-23	4.510000	5.3229	4.470000	4.4700	-2.826%	12,688	-2.908%
2024-09-20	4.920000	4.9200	4.600000	4.6000	+2.222%	677	-5.652%
2024-09-19	4.450000	4.5000	4.450000	4.5000	+2.273%	1,039	-3.556%
2024-09-18	4.366800	4.4000	4.300000	4.4000	+2.564%	3,091	-1.364%
2024-09-17	4.387000	4.4400	4.050000	4.2900	-6.739%	2,297	+1.166%
2024-09-13	4.410000	4.6000	4.410000	4.6000	+5.750%	1,368	-5.652%
2024-09-12	4.262702	4.3499	4.180000	4.3499	+3.569%	2,883	-0.228%
2024-09-11	4.210000	4.2600	4.050000	4.2000	-3.448%	13,216	+3.333%
2024-09-10	4.080000	4.4500	3.985000	4.3500	+3.571%	5,372	-0.230%
2024-09-09	4.090000	4.2000	4.090000	4.2000	-2.098%	2,872	+3.333%
2024-09-06	4.120000	4.4700	4.090000	4.2900	+4.890%	4,781	+1.166%
2024-09-05	4.200000	4.5100	4.070000	4.0900	+0.491%	5,426	+6.112%
2024-09-04	4.100000	4.1000	4.050000	4.0700	-0.973%	2,027	+6.634%
2024-09-03	4.100000	4.3100	3.990000	4.1100	-2.607%	5,445	+5.596%
2024-08-30	3.920000	4.3200	3.850000	4.2200	+3.178%	21,375	+2.844%
2024-08-29	4.220000	4.2200	4.090000	4.0900	-5.324%	3,670	+6.112%
2024-08-28	4.570000	4.9500	4.230000	4.3200	-7.495%	5,614	+0.463%
2024-08-27	4.540000	4.8000	3.940000	4.6700	+0.430%	19,148	-7.066%
2024-08-26	5.090000	5.3500	4.400000	4.6500	-7.000%	33,695	-6.667%
2024-08-23	5.290000	5.5043	4.920000	5.0000	-2.153%	9,149	-13.200%
2024-08-22	5.780000	5.8950	5.110000	5.1100	-10.193%	42,445	-15.068%
2024-08-21	5.975000	5.9750	5.570000	5.6900	-3.559%	4,403	-23.726%
2024-08-20	6.150000	6.1500	5.520000	5.9000	-1.503%	13,114	-26.441%
2024-08-19	6.000000	6.0323	5.520000	5.9900	-0.167%	8,073	-27.546%
2024-08-16	5.650000	6.1600	5.650000	6.0000	+10.701%	23,048	-27.667%
2024-08-15	5.500000	5.5000	5.300000	5.4200	-2.867%	9,025	-19.926%
2024-08-14	5.830000	5.9900	4.680000	5.5800	-3.793%	31,538	-22.222%
2024-08-13	6.070000	6.2400	5.589100	5.8000	-5.614%	32,917	-25.172%
2024-08-12	6.060000	6.2900	5.920000	6.1450	-1.680%	24,837	-29.373%
2024-08-09	5.870000	6.4900	5.870000	6.2500	+0.482%	41,321	-30.560%
2024-08-08	5.250000	6.2400	5.000000	6.2200	+19.615%	115,415	-30.225%
2024-08-07	5.410000	6.5759	5.039000	5.2000	-3.814%	38,246	-16.538%
2024-08-06	5.040400	5.7400	4.650000	5.4062	+2.388%	21,835	-19.722%
2024-08-05	5.710000	5.7100	5.000000	5.2801	-6.381%	21,533	-17.805%
2024-08-02	5.440000	6.4796	5.290000	5.6400	+6.616%	62,014	-23.050%
2024-08-01	5.870000	5.8700	5.024000	5.2900	+3.725%	74,311	-17.958%
2024-07-31	4.510000	5.4250	4.250300	5.1000	+10.870%	21,327	-14.902%
2024-07-30	4.690000	4.7400	4.300000	4.6000	+0.656%	58,333	-5.652%
2024-07-29	5.000000	5.1099	4.109200	4.5700	-1.082%	78,750	-5.033%
2024-07-26	3.750000	4.6200	3.615000	4.6200	+29.050%	60,257	-6.061%
2024-07-25	3.615000	3.6150	3.400000	3.5800	+1.965%	315,719	+21.229%
2024-07-24	3.400000	3.6500	3.284500	3.5110	+9.037%	15,026	+23.612%
2024-07-23	3.510000	3.5100	3.220000	3.2200	-2.276%	6,107	+34.783%
2024-07-22	3.314000	3.6500	3.295000	3.2950	-1.642%	4,746	+31.715%
2024-07-19	3.400000	3.4000	3.330000	3.3500	-8.219%	1,472	+29.552%
2024-07-18	3.650000	3.6500	3.650000	3.6500	+0.413%	314	+18.904%
2024-07-16	3.510000	3.6350	3.510000	3.6350	+3.561%	654	+19.395%
2024-07-15	3.510000	3.5100	3.510000	3.5100	-3.571%	573	+23.647%
2024-07-12	3.620000	3.6400	3.600100	3.6400	-3.243%	522	+19.231%
2024-07-11	3.762000	3.7620	3.762000	3.7620	-1.016%	446	+15.364%
2024-07-10	3.616500	3.8400	3.500000	3.8006	+4.126%	8,792	+14.192%
2024-07-05	3.550000	3.6800	3.550000	3.6500	+3.107%	1,961	+18.904%
2024-07-03	4.010000	4.0100	3.500000	3.5400	-11.500%	8,070	+22.599%
2024-07-02	3.810000	4.2000	3.810000	4.0000	-3.148%	5,870	+8.500%
2024-07-01	4.130000	4.1300	4.130000	4.1300	+5.357%	506	+5.085%
2024-06-28	3.953100	4.1508	3.920000	3.9200	-4.854%	6,484	+10.714%
2024-06-27	4.100000	4.3600	3.910000	4.1200	+0.488%	4,290	+5.340%
2024-06-26	3.901100	4.5700	3.800000	4.1000	+2.500%	9,250	+5.854%
2024-06-25	4.000000	4.0000	4.000000	4.0000	-6.977%	778	+8.500%
2024-06-24	4.170000	4.4580	3.850000	4.3000	+4.878%	4,435	+0.930%
2024-06-21	3.690000	4.2700	3.690000	4.1000	+11.111%	12,577	+5.854%
2024-06-20	3.720000	4.0000	3.680000	3.6900	+1.374%	7,082	+17.615%
2024-06-18	3.800000	3.9501	3.640000	3.6400	-9.901%	7,224	+19.231%
2024-06-17	4.060000	4.0600	3.770000	4.0400	+1.253%	1,268	+7.426%
2024-06-14	3.503000	4.3300	3.503000	3.9900	+5.000%	11,996	+8.772%
2024-06-13	3.660000	3.9000	3.660000	3.8000	-2.813%	5,247	+14.211%
2024-06-10	4.299900	4.2999	3.899900	3.9100	-2.250%	9,005	+10.997%
2024-06-07	3.880000	4.0305	3.700100	4.0000	+6.525%	7,355	+8.500%
2024-06-06	3.610000	4.3700	3.610000	3.7550	+5.775%	4,171	+15.579%
2024-06-05	3.500000	4.3700	3.500000	3.5500	-5.836%	7,360	+22.254%
2024-06-04	4.100000	4.7000	3.590000	3.7700	0.000%	17,281	+15.119%
2024-06-03	3.549900	4.6500	3.450000	3.7700	+6.200%	32,547	+15.119%
2024-05-31	3.580000	3.5800	3.360000	3.5499	+5.027%	2,932	+22.257%
2024-05-30	3.330000	3.3800	3.300000	3.3800	-6.371%	1,703	+28.402%
2024-05-29	3.590000	3.7200	3.250000	3.6100	-2.432%	2,880	+20.222%
2024-05-28	3.330000	3.7500	3.330000	3.7000	+11.111%	1,839	+17.297%
2024-05-24	3.330000	3.3300	3.330000	3.3300	+1.524%	235	+30.330%
2024-05-23	3.280000	3.2900	3.280000	3.2800	-3.353%	1,931	+32.317%
2024-05-22	3.393800	3.3938	3.393800	3.3938	+2.223%	1,615	+27.880%
2024-05-21	3.300000	3.4100	3.250000	3.3200	-1.484%	3,428	+30.723%
2024-05-20	3.180000	3.3900	3.180000	3.3700	+7.668%	2,169	+28.783%
2024-05-17	3.240000	3.4699	3.070000	3.1300	-10.057%	4,797	+38.658%
2024-05-16	3.400000	3.6000	3.270000	3.4800	+5.775%	6,905	+24.713%
2024-05-15	3.390000	3.4500	3.100000	3.2900	-6.268%	15,781	+31.915%
2024-05-14	3.680000	3.6800	3.200000	3.5100	-1.955%	7,124	+23.647%
2024-05-13	3.800000	3.9300	3.580000	3.5800	-9.937%	15,404	+21.229%
2024-05-10	4.110000	4.1200	3.975000	3.9750	-7.343%	4,877	+9.182%
2024-05-09	4.300000	4.3000	4.280000	4.2900	+0.704%	1,612	+1.166%
2024-05-08	4.030000	4.5000	4.030000	4.2600	+2.651%	9,746	+1.878%
2024-05-07	4.230000	4.2700	4.110000	4.1500	+1.220%	2,247	+4.578%
2024-05-06	4.100000	4.1300	4.100000	4.1000	-3.256%	3,804	+5.854%
2024-05-03	4.270000	4.5000	4.110000	4.2380	-2.000%	5,529	+2.407%
2024-05-01	4.324500	4.3245	4.324500	4.3245	+0.572%	971	+0.358%
2024-04-30	4.299900	4.2999	4.299900	4.2999	-1.152%	708	+0.933%
2024-04-29	4.140000	4.4619	4.020500	4.3500	+1.163%	8,934	-0.230%
2024-04-26	4.100000	4.3000	4.100000	4.3000	+2.625%	1,475	+0.930%
2024-04-25	4.110000	4.1900	4.110000	4.1900	-3.430%	591	+3.580%
2024-04-24	4.100000	4.3800	4.100000	4.3388	+2.089%	6,595	+0.028%
2024-04-23	4.570000	4.6000	4.170000	4.2500	-7.407%	10,576	+2.118%
2024-04-22	5.290000	5.3000	4.330000	4.5900	-5.943%	13,055	-5.447%
2024-04-19	5.080000	5.2100	4.760000	4.8800	+1.455%	7,579	-11.066%
2024-04-18	4.630000	4.8100	4.500000	4.8100	+4.565%	2,846	-9.771%
2024-04-17	5.040000	5.0400	4.440000	4.6000	-2.542%	3,510	-5.652%
2024-04-16	4.170000	5.0700	4.170000	4.7200	+17.122%	10,723	-8.051%
2024-04-15	5.020000	5.0200	3.970000	4.0300	-20.669%	9,779	+7.692%
2024-04-12	5.210000	5.2100	5.060000	5.0800	-3.933%	5,536	-14.567%
2024-04-11	5.288000	5.2880	5.288000	5.2880	-0.226%	631	-17.927%
2024-04-10	5.300000	5.3000	5.291900	5.3000	0.000%	1,822	-18.113%
2024-04-09	5.310000	5.4400	5.300000	5.3000	-1.533%	4,071	-18.113%
2024-04-08	5.382500	5.3825	5.382500	5.3825	+1.749%	190	-19.368%
2024-04-05	5.290000	5.2900	5.290000	5.2900	0.000%	378	-17.958%
2024-04-04	5.350000	5.3500	5.250000	5.2900	-1.121%	2,018	-17.958%
2024-04-03	5.240100	5.5800	5.240000	5.3500	+0.943%	9,874	-18.879%
2024-04-02	5.300000	5.3000	5.300000	5.3000	+1.727%	21,782	-18.113%
2024-04-01	5.290000	5.5500	5.210000	5.2100	-1.698%	4,073	-16.699%
2024-03-28	5.750000	5.7500	5.250000	5.3000	-3.811%	1,330	-18.113%
2024-03-27	5.550000	5.5950	5.509900	5.5100	+5.556%	3,813	-21.234%
2024-03-26	5.318400	5.3850	5.200000	5.2200	-4.220%	7,871	-16.858%
2024-03-25	5.800000	5.9400	5.230000	5.4500	-3.197%	17,479	-20.367%
2024-03-21	5.700000	5.7200	5.500000	5.6300	+5.827%	1,966	-22.913%
2024-03-20	5.810000	5.8500	5.320000	5.3200	-5.000%	8,682	-18.421%
2024-03-19	5.760000	5.8800	5.570000	5.6000	-6.050%	9,527	-22.500%
2024-03-18	5.780000	5.9750	5.300000	5.9606	+2.416%	16,702	-27.189%
2024-03-15	5.870000	6.0200	5.310000	5.8200	+1.394%	25,107	-25.430%
2024-03-13	5.630000	5.7500	5.630000	5.7400	-2.712%	1,162	-24.390%
2024-03-12	5.700000	6.1100	5.500100	5.9000	+0.855%	11,481	-26.441%
2024-03-08	5.850000	5.8500	5.850000	5.8500	-0.510%	56	-25.812%
2024-03-07	5.880000	5.8800	5.880000	5.8800	+0.170%	433	-26.190%
2024-03-06	5.870000	5.8700	5.870000	5.8700	+0.167%	234	-26.065%
2024-03-05	5.860200	5.8602	5.860200	5.8602	-0.675%	238	-25.941%
2024-03-04	6.055500	6.0555	5.900000	5.9000	-6.349%	1,500	-26.441%
2024-03-01	6.050000	6.3000	5.990000	6.3000	+5.000%	3,416	-31.111%
2024-02-29	6.000000	6.0000	6.000000	6.0000	+0.167%	439	-27.667%
2024-02-28	6.040000	6.1100	5.810000	5.9900	-4.313%	10,172	-27.546%
2024-02-27	6.270000	6.4600	6.260000	6.2600	+0.160%	634	-30.671%
2024-02-26	6.210000	6.3500	6.210000	6.2500	-0.319%	3,478	-30.560%
2024-02-23	6.120000	6.3100	6.120000	6.2700	-0.476%	714	-30.781%
2024-02-20	6.300000	6.3300	6.100000	6.3000	-3.077%	2,306	-31.111%
2024-02-16	6.380000	6.7500	6.300000	6.5000	-4.692%	6,375	-33.231%
2024-02-15	6.400000	6.8600	6.060000	6.8200	+6.563%	5,287	-36.364%
2024-02-14	6.000000	6.5000	6.000000	6.4000	+3.644%	4,478	-32.188%
2024-02-12	6.175000	6.1750	6.175000	6.1750	+2.575%	245	-29.717%
2024-02-09	5.935000	6.0200	5.780000	6.0200	+0.333%	602	-27.907%
2024-02-08	6.000000	6.0000	6.000000	6.0000	-3.226%	3,054	-27.667%
2024-02-07	5.768300	6.2000	5.701300	6.2000	-2.362%	2,986	-30.000%
2024-02-05	6.515000	6.5150	6.350000	6.3500	-7.299%	4,659	-31.654%
2024-02-01	6.850000	6.8500	6.850000	6.8500	+1.481%	1,332	-36.642%
2024-01-30	6.600000	7.2100	6.600000	6.7500	+3.846%	6,937	-35.704%
2024-01-29	6.630000	6.6300	6.500000	6.5000	0.000%	673	-33.231%
2024-01-25	6.600000	6.6100	6.500000	6.5000	0.000%	407	-33.231%
2024-01-24	6.532100	6.5500	6.500000	6.5000	-0.154%	944	-33.231%
2024-01-23	6.510000	6.5200	6.500000	6.5100	+0.154%	1,308	-33.333%
2024-01-22	6.510000	6.6300	6.480000	6.5000	-4.412%	4,162	-33.231%
2024-01-19	6.950000	6.9900	6.750000	6.8000	+4.615%	3,729	-36.176%
2024-01-18	6.650000	6.8200	6.500000	6.5000	0.000%	1,153	-33.231%
2024-01-17	6.400000	6.6100	6.400000	6.5000	-6.475%	3,797	-33.231%
2024-01-16	7.210000	7.5100	6.950000	6.9500	-6.208%	4,158	-37.554%
2024-01-12	7.410000	7.4100	7.410000	7.4100	+0.135%	59	-41.430%
2024-01-11	7.610000	7.6500	7.400000	7.4000	-6.091%	3,540	-41.351%
2024-01-10	7.400000	8.3100	7.240000	7.8800	+4.371%	8,764	-44.924%
2024-01-09	7.460000	7.7700	7.460000	7.5500	-1.967%	6,313	-42.517%
2024-01-08	7.580000	7.8900	7.580000	7.7015	-2.881%	2,685	-43.647%
2024-01-05	7.070000	8.4400	7.070000	7.9300	+2.059%	11,567	-45.271%
2024-01-04	7.411200	7.7700	7.385000	7.7700	+2.507%	5,866	-44.144%
2024-01-02	7.840000	7.8400	7.220000	7.5800	-3.316%	897	-42.744%
2023-12-29	7.775000	8.2500	7.420000	7.8400	+1.161%	12,052	-44.643%
2023-12-28	7.350000	7.8000	7.170000	7.7500	+4.730%	8,392	-44.000%
2023-12-27	6.710000	7.5500	6.560000	7.4000	+9.630%	8,494	-41.351%
2023-12-26	6.570000	6.7500	6.570000	6.7500	+0.746%	1,389	-35.704%
2023-12-22	6.610000	6.7200	6.565000	6.7000	-2.190%	4,317	-35.224%
2023-12-21	7.010000	7.0400	6.580000	6.8500	+1.632%	17,908	-36.642%
2023-12-20	6.870000	6.9100	6.470000	6.7400	-3.645%	7,870	-35.608%
2023-12-19	6.995000	6.9950	6.995000	6.9950	-2.577%	1,856	-37.956%
2023-12-18	6.274100	7.1800	6.274100	7.1800	+2.571%	6,718	-39.554%
2023-12-15	6.880000	7.0000	6.800000	7.0000	+3.093%	1,911	-38.000%
2023-12-14	6.750000	6.8000	6.740000	6.7900	+2.723%	5,419	-36.082%
2023-12-13	7.000000	7.0000	6.610000	6.6100	-2.651%	16,743	-34.342%
2023-12-12	6.600000	6.7900	6.520000	6.7900	-1.955%	6,921	-36.082%
2023-12-11	6.750000	6.9600	6.750000	6.9254	+5.731%	2,759	-37.332%
2023-12-08	6.990000	6.9900	6.550000	6.5500	-2.530%	2,275	-33.740%
2023-12-07	6.690000	7.0000	6.540000	6.7200	-0.444%	26,896	-35.417%
2023-12-06	6.740000	6.8800	6.350000	6.7500	+2.273%	17,506	-35.704%
2023-12-05	7.000000	7.2300	6.330000	6.6000	+1.382%	17,615	-34.242%
2023-12-04	6.080000	7.4050	6.080000	6.5100	+4.662%	20,687	-33.333%
2023-12-01	6.220000	6.2200	6.220000	6.2200	+2.303%	445	-30.225%
2023-11-30	5.855000	6.2899	5.795000	6.0800	+4.288%	8,222	-28.618%
2023-11-29	5.860000	6.1500	5.820000	5.8300	+2.279%	7,578	-25.557%
2023-11-28	5.800000	5.8150	5.700100	5.7001	-3.388%	3,252	-23.861%
2023-11-27	6.000000	6.0000	5.877600	5.9000	+1.900%	1,988	-26.441%
2023-11-24	5.790000	5.7900	5.790000	5.7900	+2.297%	150	-25.043%
2023-11-22	5.630000	5.8875	5.630000	5.6600	-2.414%	3,384	-23.322%
2023-11-21	5.630000	5.8800	5.465000	5.8000	+1.754%	18,904	-25.172%
2023-11-20	5.680000	6.0500	5.650000	5.7000	-4.523%	21,986	-23.860%
2023-11-17	5.790000	6.0000	5.615000	5.9700	+3.826%	2,925	-27.303%
2023-11-16	5.420000	5.9700	5.380000	5.7500	-1.709%	3,116	-24.522%
2023-11-15	5.620000	5.8975	5.620000	5.8500	+0.862%	10,041	-25.812%
2023-11-14	5.620000	5.8000	5.610000	5.8000	+1.045%	5,330	-25.172%
2023-11-13	5.540000	5.7700	5.500000	5.7400	-2.712%	13,477	-24.390%
2023-11-10	5.570000	5.9000	5.330000	5.9000	+4.425%	13,224	-26.441%
2023-11-09	5.660000	5.8900	5.370000	5.6500	-1.310%	10,447	-23.186%
2023-11-08	5.910000	5.9100	5.700000	5.7250	-3.457%	9,900	-24.192%
2023-11-07	5.970000	6.0500	5.670000	5.9300	+2.241%	18,372	-26.813%
2023-11-06	5.800000	6.0200	5.770000	5.8000	-1.695%	15,700	-25.172%
2023-11-03	6.030000	6.1800	5.900000	5.9000	+1.724%	668	-26.441%
2023-11-02	5.811000	6.0500	5.800000	5.8000	-2.357%	6,860	-25.172%
2023-11-01	6.020000	6.1300	5.880000	5.9400	-3.415%	13,314	-26.936%
2023-10-31	6.000000	6.2400	6.000000	6.1500	-3.302%	2,532	-29.431%
2023-10-30	6.190000	6.3800	5.910000	6.3600	+4.092%	5,100	-31.761%
2023-10-27	6.110000	6.1100	6.110000	6.1100	+3.384%	103	-28.969%
2023-10-26	5.910000	5.9100	5.910000	5.9100	-1.827%	558	-26.565%
2023-10-24	5.810000	6.0200	5.810000	6.0200	-2.114%	707	-27.907%
2023-10-23	5.900000	6.2000	5.810000	6.1500	+6.957%	1,738	-29.431%
2023-10-20	5.710000	5.8600	5.710000	5.7500	-0.174%	7,419	-24.522%
2023-10-19	5.799000	5.9500	5.690000	5.7600	-5.029%	4,664	-24.653%
2023-10-18	5.820000	6.1900	5.820000	6.0650	+0.083%	2,163	-28.442%
2023-10-17	5.880000	6.1800	5.710000	6.0600	+2.538%	12,597	-28.383%
2023-10-16	6.080000	6.1870	5.900000	5.9100	-1.171%	3,267	-26.565%
2023-10-13	6.160000	6.1600	5.980000	5.9800	-1.967%	974	-27.425%
2023-10-12	6.350000	6.3500	5.960000	6.1000	-2.755%	15,894	-28.852%
2023-10-11	6.150000	6.4150	6.000000	6.2728	+1.174%	21,138	-30.812%

.dark-mode .QyDv7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QyDv7N{ color: #333333; background-color: white; border: 2px solid #333333; }AMBIAmbipar Emergency Responsestock NYSEAMERICAN

AMBI
Ambipar Emergency Response
stock NYSEAMERICAN