Ambipar Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 98.500 | 98.500 | 77.970 | 77.970 | 7.797 | 6,125,000 |
| 2024-08-15 | 67.000 | 82.990 | 65.110 | 82.990 | 8.299 | 10,260,000 |
| 2024-08-14 | 75.000 | 78.500 | 67.560 | 69.950 | 6.995 | 13,431,000 |
| 2024-08-13 | 103.16 | 111.53 | 71.000 | 79.000 | 7.900 | 32,808,000 |
| 2024-08-12 | 100.13 | 115.30 | 97.350 | 109.28 | 10.928 | 19,859,000 |
| 2024-08-09 | 81.140 | 97.350 | 79.320 | 97.350 | 9.735 | 30,036,000 |
| 2024-08-08 | 74.900 | 86.860 | 59.610 | 82.320 | 8.232 | 39,913,000 |
| 2024-08-07 | 80.150 | 87.590 | 62.000 | 77.000 | 7.700 | 44,677,000 |
| 2024-08-06 | 65.510 | 77.000 | 65.510 | 76.300 | 7.630 | 32,350,000 |
| 2024-08-05 | 65.800 | 72.370 | 59.590 | 67.300 | 6.730 | 73,173,000 |
| 2024-08-02 | 52.770 | 66.900 | 51.780 | 66.900 | 6.690 | 77,934,000 |
| 2024-08-01 | 50.550 | 53.440 | 50.110 | 51.900 | 5.190 | 57,502,000 |
| 2024-07-31 | 42.490 | 54.280 | 41.770 | 50.550 | 5.055 | 88,882,000 |
| 2024-07-30 | 39.000 | 42.000 | 36.010 | 42.000 | 4.200 | 65,771,000 |
| 2024-07-29 | 41.100 | 43.460 | 40.170 | 40.170 | 4.017 | 49,958,000 |
| 2024-07-26 | 36.760 | 43.870 | 35.940 | 43.870 | 4.387 | 56,665,000 |
| 2024-07-25 | 35.000 | 35.490 | 31.510 | 35.310 | 3.531 | 80,391,000 |
| 2024-07-24 | 32.980 | 35.430 | 32.160 | 34.990 | 3.499 | 47,410,000 |
| 2024-07-23 | 33.000 | 33.070 | 30.590 | 33.070 | 3.307 | 64,434,000 |
| 2024-07-22 | 28.250 | 30.000 | 27.570 | 30.000 | 3.000 | 70,116,000 |
| 2024-07-19 | 24.920 | 27.120 | 24.540 | 27.120 | 2.712 | 42,193,000 |
| 2024-07-18 | 24.050 | 24.500 | 23.310 | 24.090 | 2.409 | 60,324,000 |
| 2024-07-17 | 22.980 | 24.290 | 22.770 | 24.000 | 2.400 | 42,425,000 |
| 2024-07-16 | 21.290 | 23.170 | 20.880 | 22.890 | 2.289 | 65,500,000 |
| 2024-07-15 | 22.270 | 22.290 | 20.050 | 21.440 | 2.144 | 51,701,000 |
| 2024-07-12 | 21.810 | 21.900 | 17.380 | 21.000 | 2.100 | 113,972,000 |
| 2024-07-11 | 22.920 | 23.490 | 21.600 | 22.300 | 2.230 | 64,604,000 |
| 2024-07-10 | 20.160 | 21.790 | 20.020 | 21.140 | 2.114 | 46,926,000 |
| 2024-07-09 | 18.690 | 20.500 | 18.420 | 20.340 | 2.034 | 50,436,000 |
| 2024-07-08 | 19.700 | 19.900 | 18.510 | 19.250 | 1.925 | 72,064,000 |
| 2024-07-05 | 17.660 | 19.000 | 17.410 | 19.000 | 1.900 | 103,488,000 |
| 2024-07-04 | 16.300 | 17.100 | 15.870 | 17.000 | 1.700 | 60,573,000 |
| 2024-07-03 | 16.710 | 17.650 | 15.640 | 16.800 | 1.680 | 100,475,000 |
| 2024-07-02 | 14.300 | 17.150 | 14.160 | 16.650 | 1.665 | 76,761,000 |
| 2024-07-01 | 13.970 | 14.650 | 13.250 | 14.650 | 1.465 | 76,726,000 |
| 2024-06-28 | 12.410 | 13.550 | 12.270 | 12.900 | 1.290 | 67,504,000 |
| 2024-06-27 | 11.200 | 12.600 | 10.520 | 12.520 | 1.252 | 52,939,000 |
| 2024-06-26 | 10.600 | 11.240 | 10.260 | 11.200 | 1.120 | 29,866,000 |
| 2024-06-25 | 10.030 | 10.700 | 9.900 | 10.550 | 1.055 | 24,775,000 |
| 2024-06-24 | 9.570 | 10.180 | 9.500 | 10.180 | 1.018 | 19,872,000 |
| 2024-06-21 | 9.000 | 9.680 | 9.000 | 9.530 | 0.953 | 17,120,000 |
| 2024-06-20 | 9.170 | 9.350 | 8.770 | 9.160 | 0.916 | 18,924,000 |
| 2024-06-19 | 8.600 | 9.180 | 8.300 | 9.180 | 0.918 | 13,640,000 |
| 2024-06-18 | 8.360 | 8.740 | 8.360 | 8.620 | 0.862 | 10,237,000 |
| 2024-06-17 | 8.400 | 8.510 | 8.220 | 8.420 | 0.842 | 10,071,000 |
| 2024-06-14 | 8.610 | 8.810 | 8.400 | 8.400 | 0.840 | 8,236,000 |
| 2024-06-13 | 8.700 | 8.800 | 8.520 | 8.610 | 0.861 | 10,322,000 |
| 2024-06-12 | 9.180 | 9.280 | 8.710 | 8.780 | 0.878 | 9,118,000 |
| 2024-06-11 | 8.920 | 9.240 | 8.870 | 9.110 | 0.911 | 6,336,000 |
| 2024-06-10 | 9.110 | 9.400 | 8.860 | 9.000 | 0.900 | 13,553,000 |
| 2024-06-07 | 9.300 | 9.410 | 8.800 | 9.080 | 0.908 | 20,704,000 |
| 2024-06-06 | 9.320 | 9.950 | 9.320 | 9.400 | 0.940 | 12,174,000 |
| 2024-06-05 | 9.740 | 9.830 | 9.210 | 9.380 | 0.938 | 17,365,000 |
| 2024-06-04 | 9.450 | 9.990 | 9.350 | 9.740 | 0.974 | 38,907,000 |
| 2024-06-03 | 8.760 | 9.500 | 8.550 | 9.460 | 0.946 | 69,011,000 |
| 2024-05-31 | 8.090 | 8.200 | 7.860 | 8.070 | 0.807 | 27,961,000 |
| 2024-05-29 | 8.010 | 8.180 | 7.900 | 8.100 | 0.810 | 13,631,000 |
| 2024-05-28 | 8.800 | 8.860 | 8.050 | 8.050 | 0.805 | 22,904,000 |
| 2024-05-27 | 8.560 | 8.730 | 8.520 | 8.730 | 0.873 | 9,652,000 |
| 2024-05-24 | 9.000 | 9.070 | 8.520 | 8.540 | 0.854 | 16,104,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-15 | 0.1341 BRL |
| 2022-05-04 | 0.3032 BRL |
| 2021-04-30 | 0.0943 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.