Ambipar Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9.010 | 9.430 | 8.990 | 9.000 | 0.900 | 15,823,000 |
| 2024-05-22 | 9.370 | 9.370 | 9.000 | 9.000 | 0.900 | 9,378,000 |
| 2024-05-21 | 9.780 | 9.780 | 9.420 | 9.460 | 0.946 | 7,493,000 |
| 2024-05-20 | 8.990 | 9.770 | 8.720 | 9.720 | 0.972 | 30,506,000 |
| 2024-05-17 | 8.930 | 9.080 | 8.880 | 8.990 | 0.899 | 16,476,000 |
| 2024-05-16 | 9.140 | 9.300 | 8.900 | 8.930 | 0.893 | 21,488,000 |
| 2024-05-15 | 9.880 | 9.920 | 9.120 | 9.120 | 0.912 | 24,865,000 |
| 2024-05-14 | 9.770 | 9.950 | 9.710 | 9.800 | 0.980 | 9,518,000 |
| 2024-05-13 | 9.960 | 10.180 | 9.730 | 9.800 | 0.980 | 18,891,000 |
| 2024-05-10 | 10.600 | 10.610 | 9.880 | 9.940 | 0.994 | 33,959,000 |
| 2024-05-09 | 10.250 | 11.070 | 10.150 | 10.900 | 1.090 | 20,806,000 |
| 2024-05-08 | 10.550 | 10.680 | 10.370 | 10.510 | 1.051 | 7,838,000 |
| 2024-05-07 | 10.750 | 10.930 | 10.590 | 10.630 | 1.063 | 8,041,000 |
| 2024-05-06 | 10.770 | 10.850 | 10.500 | 10.560 | 1.056 | 7,178,000 |
| 2024-05-03 | 10.560 | 10.930 | 10.560 | 10.650 | 1.065 | 10,440,000 |
| 2024-05-02 | 10.170 | 10.450 | 10.140 | 10.410 | 1.041 | 16,040,000 |
| 2024-04-30 | 10.300 | 10.430 | 9.990 | 10.000 | 1.000 | 11,382,000 |
| 2024-04-29 | 10.420 | 10.550 | 10.200 | 10.390 | 1.039 | 8,346,000 |
| 2024-04-26 | 10.060 | 10.630 | 10.060 | 10.370 | 1.037 | 16,074,000 |
| 2024-04-25 | 9.940 | 10.180 | 9.770 | 10.060 | 1.006 | 16,836,000 |
| 2024-04-24 | 10.660 | 10.800 | 9.910 | 10.020 | 1.002 | 36,187,000 |
| 2024-04-23 | 10.670 | 11.100 | 10.520 | 10.910 | 1.091 | 10,066,000 |
| 2024-04-22 | 10.640 | 10.840 | 10.500 | 10.750 | 1.075 | 8,020,000 |
| 2024-04-19 | 10.410 | 10.770 | 10.400 | 10.620 | 1.062 | 10,833,000 |
| 2024-04-18 | 10.780 | 10.850 | 10.410 | 10.410 | 1.041 | 12,393,000 |
| 2024-04-17 | 10.850 | 10.980 | 10.600 | 10.790 | 1.079 | 13,350,000 |
| 2024-04-16 | 11.180 | 11.230 | 10.720 | 10.720 | 1.072 | 14,250,000 |
| 2024-04-15 | 12.280 | 12.280 | 11.210 | 11.240 | 1.124 | 19,260,000 |
| 2024-04-12 | 13.060 | 13.110 | 12.250 | 12.250 | 1.225 | 14,566,000 |
| 2024-04-11 | 13.450 | 13.450 | 13.000 | 13.040 | 1.304 | 9,148,000 |
| 2024-04-10 | 13.850 | 13.850 | 13.200 | 13.330 | 1.333 | 13,459,000 |
| 2024-04-09 | 13.890 | 14.310 | 13.610 | 13.720 | 1.372 | 14,621,000 |
| 2024-04-08 | 13.780 | 14.010 | 13.670 | 13.870 | 1.387 | 5,932,000 |
| 2024-04-05 | 13.820 | 13.920 | 13.570 | 13.780 | 1.378 | 6,093,000 |
| 2024-04-04 | 14.010 | 14.300 | 13.730 | 13.820 | 1.382 | 10,309,000 |
| 2024-04-03 | 14.050 | 14.160 | 13.590 | 13.830 | 1.383 | 9,590,000 |
| 2024-04-02 | 13.970 | 14.190 | 13.680 | 14.060 | 1.406 | 14,254,000 |
| 2024-04-01 | 15.760 | 15.760 | 13.870 | 14.000 | 1.400 | 39,351,000 |
| 2024-03-28 | 14.800 | 16.500 | 14.400 | 15.600 | 1.560 | 28,032,000 |
| 2024-03-27 | 15.540 | 15.540 | 14.820 | 15.130 | 1.513 | 8,603,000 |
| 2024-03-26 | 15.880 | 15.880 | 15.290 | 15.460 | 1.546 | 7,515,000 |
| 2024-03-25 | 15.500 | 15.890 | 15.280 | 15.840 | 1.584 | 4,980,000 |
| 2024-03-22 | 15.550 | 15.580 | 15.300 | 15.480 | 1.548 | 2,689,000 |
| 2024-03-21 | 15.550 | 15.650 | 15.290 | 15.600 | 1.560 | 5,090,000 |
| 2024-03-20 | 15.350 | 15.600 | 15.230 | 15.570 | 1.557 | 4,315,000 |
| 2024-03-19 | 15.350 | 15.480 | 15.110 | 15.350 | 1.535 | 4,759,000 |
| 2024-03-18 | 15.510 | 15.790 | 15.220 | 15.330 | 1.533 | 4,832,000 |
| 2024-03-15 | 15.090 | 15.530 | 14.990 | 15.480 | 1.548 | 25,924,000 |
| 2024-03-14 | 15.140 | 15.250 | 14.880 | 15.110 | 1.511 | 4,613,000 |
| 2024-03-13 | 14.860 | 15.370 | 14.770 | 15.120 | 1.512 | 4,719,000 |
| 2024-03-12 | 14.900 | 15.220 | 14.630 | 14.970 | 1.497 | 6,746,000 |
| 2024-03-11 | 14.550 | 15.140 | 14.340 | 14.790 | 1.479 | 8,037,000 |
| 2024-03-08 | 14.810 | 15.230 | 14.530 | 14.640 | 1.464 | 9,329,000 |
| 2024-03-07 | 15.390 | 15.490 | 14.730 | 14.880 | 1.488 | 9,582,000 |
| 2024-03-06 | 15.500 | 15.720 | 15.300 | 15.390 | 1.539 | 6,864,000 |
| 2024-03-05 | 15.460 | 15.920 | 15.390 | 15.500 | 1.550 | 7,732,000 |
| 2024-03-04 | 15.340 | 15.390 | 15.070 | 15.330 | 1.533 | 5,041,000 |
| 2024-03-01 | 14.800 | 15.470 | 14.640 | 15.390 | 1.539 | 9,157,000 |
| 2024-02-29 | 15.240 | 15.290 | 14.610 | 14.780 | 1.478 | 10,162,000 |
| 2024-02-28 | 15.470 | 15.470 | 15.060 | 15.240 | 1.524 | 10,680,000 |
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.