Ambipar Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 15.070 | 15.460 | 15.070 | 15.460 | 1.546 | 11,337,000 |
| 2024-02-26 | 15.370 | 15.460 | 14.890 | 15.000 | 1.500 | 6,897,000 |
| 2024-02-23 | 15.150 | 15.380 | 15.020 | 15.340 | 1.534 | 7,371,000 |
| 2024-02-22 | 14.960 | 15.140 | 14.870 | 15.140 | 1.514 | 6,491,000 |
| 2024-02-21 | 15.450 | 15.450 | 14.910 | 14.970 | 1.497 | 7,851,000 |
| 2024-02-20 | 14.470 | 15.480 | 14.350 | 15.480 | 1.548 | 10,210,000 |
| 2024-02-19 | 14.210 | 14.660 | 13.980 | 14.570 | 1.457 | 7,699,000 |
| 2024-02-16 | 13.980 | 14.210 | 13.710 | 14.180 | 1.418 | 4,857,000 |
| 2024-02-15 | 13.790 | 14.130 | 13.710 | 13.990 | 1.399 | 6,188,000 |
| 2024-02-14 | 13.750 | 13.770 | 13.560 | 13.650 | 1.365 | 3,545,000 |
| 2024-02-09 | 13.880 | 14.080 | 13.630 | 13.790 | 1.379 | 4,887,000 |
| 2024-02-08 | 14.390 | 14.520 | 13.380 | 13.880 | 1.388 | 11,644,000 |
| 2024-02-07 | 14.000 | 14.480 | 13.850 | 14.380 | 1.438 | 6,633,000 |
| 2024-02-06 | 13.700 | 14.110 | 13.690 | 14.030 | 1.403 | 5,846,000 |
| 2024-02-05 | 13.750 | 13.970 | 13.520 | 13.670 | 1.367 | 8,176,000 |
| 2024-02-02 | 13.810 | 14.160 | 13.700 | 13.800 | 1.380 | 6,882,000 |
| 2024-02-01 | 13.800 | 13.940 | 13.670 | 13.810 | 1.381 | 6,482,000 |
| 2024-01-31 | 13.750 | 14.310 | 13.710 | 13.740 | 1.374 | 8,940,000 |
| 2024-01-30 | 14.000 | 14.050 | 13.680 | 13.720 | 1.372 | 7,734,000 |
| 2024-01-29 | 14.390 | 14.470 | 14.020 | 14.020 | 1.402 | 7,566,000 |
| 2024-01-26 | 14.470 | 14.560 | 14.280 | 14.390 | 1.439 | 4,776,000 |
| 2024-01-25 | 14.750 | 14.980 | 14.290 | 14.460 | 1.446 | 6,173,000 |
| 2024-01-24 | 14.990 | 15.230 | 14.560 | 14.750 | 1.475 | 8,092,000 |
| 2024-01-23 | 14.450 | 15.010 | 14.370 | 14.970 | 1.497 | 8,077,000 |
| 2024-01-22 | 14.400 | 14.640 | 14.250 | 14.360 | 1.436 | 8,162,000 |
| 2024-01-19 | 14.210 | 14.410 | 13.950 | 14.340 | 1.434 | 6,526,000 |
| 2024-01-18 | 14.200 | 14.380 | 13.920 | 14.080 | 1.408 | 8,802,000 |
| 2024-01-17 | 14.490 | 14.490 | 14.090 | 14.140 | 1.414 | 13,533,000 |
| 2024-01-16 | 14.680 | 14.680 | 14.320 | 14.430 | 1.443 | 8,276,000 |
| 2024-01-15 | 14.980 | 14.980 | 14.460 | 14.720 | 1.472 | 10,409,000 |
| 2024-01-12 | 15.310 | 15.630 | 14.880 | 14.980 | 1.498 | 11,623,000 |
| 2024-01-11 | 15.700 | 15.770 | 15.200 | 15.390 | 1.539 | 8,351,000 |
| 2024-01-10 | 16.130 | 16.160 | 15.610 | 15.700 | 1.570 | 7,007,000 |
| 2024-01-09 | 16.080 | 16.080 | 15.800 | 16.050 | 1.605 | 5,917,000 |
| 2024-01-08 | 15.380 | 16.120 | 15.040 | 16.020 | 1.602 | 10,195,000 |
| 2024-01-05 | 15.210 | 15.700 | 15.150 | 15.330 | 1.533 | 5,265,000 |
| 2024-01-04 | 15.850 | 16.060 | 15.150 | 15.330 | 1.533 | 10,152,000 |
| 2024-01-03 | 15.520 | 15.830 | 14.960 | 15.780 | 1.578 | 13,994,000 |
| 2024-01-02 | 16.170 | 16.290 | 15.510 | 15.580 | 1.558 | 13,793,000 |
| 2023-12-28 | 16.820 | 16.830 | 16.140 | 16.250 | 1.625 | 27,130,000 |
| 2023-12-27 | 17.880 | 17.880 | 16.850 | 16.880 | 1.688 | 15,721,000 |
| 2023-12-26 | 17.300 | 17.840 | 17.230 | 17.840 | 1.784 | 4,771,000 |
| 2023-12-22 | 17.230 | 17.680 | 17.230 | 17.400 | 1.740 | 5,951,000 |
| 2023-12-21 | 17.460 | 17.510 | 17.180 | 17.400 | 1.740 | 5,696,000 |
| 2023-12-20 | 16.810 | 17.710 | 16.710 | 17.180 | 1.718 | 13,032,000 |
| 2023-12-19 | 17.050 | 17.270 | 16.830 | 16.860 | 1.686 | 10,044,000 |
| 2023-12-18 | 17.050 | 17.150 | 16.820 | 16.920 | 1.692 | 4,612,000 |
| 2023-12-15 | 17.100 | 17.490 | 16.600 | 16.820 | 1.682 | 17,373,000 |
| 2023-12-14 | 16.650 | 17.140 | 16.370 | 16.960 | 1.696 | 20,530,000 |
| 2023-12-13 | 15.690 | 16.560 | 15.610 | 16.450 | 1.645 | 10,864,000 |
| 2023-12-12 | 15.690 | 15.970 | 15.360 | 15.710 | 1.571 | 9,930,000 |
| 2023-12-11 | 15.800 | 15.920 | 15.430 | 15.660 | 1.566 | 6,977,000 |
| 2023-12-08 | 15.840 | 16.060 | 15.610 | 15.840 | 1.584 | 7,633,000 |
| 2023-12-07 | 15.540 | 15.880 | 15.380 | 15.830 | 1.583 | 7,684,000 |
| 2023-12-06 | 15.690 | 15.800 | 15.410 | 15.520 | 1.552 | 6,247,000 |
| 2023-12-05 | 15.820 | 15.920 | 15.310 | 15.540 | 1.554 | 8,087,000 |
| 2023-12-04 | 15.560 | 16.060 | 15.520 | 15.730 | 1.573 | 8,285,000 |
| 2023-12-01 | 15.000 | 15.850 | 14.920 | 15.660 | 1.566 | 15,689,000 |
| 2023-11-30 | 15.000 | 15.000 | 14.740 | 14.920 | 1.492 | 8,803,000 |
| 2023-11-29 | 15.030 | 15.190 | 14.710 | 14.860 | 1.486 | 10,230,000 |
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.