Ambipar Participações e Empreendimentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	14.860	15.160	14.770	14.900	1.490	11,339,000
2023-11-27	15.300	15.380	14.860	14.980	1.498	9,352,000
2023-11-24	15.650	15.700	15.330	15.340	1.534	6,934,000
2023-11-23	15.940	16.100	15.690	15.710	1.571	6,367,000
2023-11-22	16.210	16.450	15.860	15.930	1.593	11,471,000
2023-11-21	16.530	16.540	15.810	16.050	1.605	9,625,000
2023-11-20	16.570	16.680	16.220	16.550	1.655	12,952,000
2023-11-17	16.360	16.580	16.090	16.420	1.642	13,036,000
2023-11-16	15.640	16.230	15.470	16.200	1.620	16,569,000
2023-11-14	15.300	15.790	15.010	15.570	1.557	29,017,000
2023-11-13	15.180	15.310	14.960	15.090	1.509	8,507,000
2023-11-10	15.020	15.330	14.950	15.160	1.516	9,116,000
2023-11-09	15.240	15.370	14.840	14.970	1.497	12,281,000
2023-11-08	14.790	15.610	14.790	15.190	1.519	21,533,000
2023-11-07	14.580	14.830	14.420	14.780	1.478	16,803,000
2023-11-06	15.550	15.700	14.470	14.580	1.458	12,888,000
2023-11-03	14.890	15.430	14.770	15.430	1.543	23,158,000
2023-11-01	13.650	14.440	13.530	14.400	1.440	39,583,000
2023-10-31	14.100	14.400	13.490	13.650	1.365	20,474,000
2023-10-30	14.300	14.560	14.010	14.110	1.411	9,231,000
2023-10-27	15.060	15.200	14.190	14.190	1.419	12,798,000
2023-10-26	15.050	15.260	14.900	15.000	1.500	9,564,000
2023-10-25	15.560	15.750	14.660	14.990	1.499	18,828,000
2023-10-24	15.000	15.540	14.500	15.510	1.551	34,938,000
2023-10-23	15.780	16.210	15.010	15.010	1.501	45,433,000
2023-10-20	16.910	17.150	15.400	16.150	1.615	69,087,000
2023-10-19	16.977	17.238	16.680	16.761	1.676	10,680,476
2023-10-18	17.409	17.418	16.887	16.977	1.698	12,551,143
2023-10-17	17.823	17.985	17.409	17.472	1.747	7,245,918
2023-10-16	17.976	18.093	17.706	17.958	1.796	5,635,343
2023-10-13	18.345	18.389	17.652	17.841	1.784	9,478,936
2023-10-11	18.533	18.785	18.282	18.434	1.843	5,450,833
2023-10-10	18.219	18.650	18.156	18.533	1.853	6,211,104
2023-10-09	17.706	18.264	17.418	18.174	1.817	5,727,598
2023-10-06	17.814	17.904	17.247	17.904	1.790	10,216,977
2023-10-05	18.093	18.668	18.030	18.111	1.811	8,001,743
2023-10-04	18.057	18.389	17.913	18.210	1.821	9,205,506
2023-10-03	18.165	18.371	17.922	17.985	1.799	8,805,363
2023-10-02	18.506	18.506	17.958	18.371	1.837	6,522,326
2023-09-29	18.722	18.929	18.371	18.596	1.860	6,652,373
2023-09-28	18.129	18.623	17.940	18.479	1.848	7,462,662
2023-09-27	18.264	18.461	17.670	18.111	1.811	10,623,789
2023-09-26	18.327	18.336	18.012	18.165	1.817	6,720,175
2023-09-25	18.983	19.010	18.282	18.380	1.838	8,415,224
2023-09-22	19.244	19.415	18.848	19.019	1.902	5,255,208
2023-09-21	19.460	19.460	18.623	19.190	1.919	16,637,045
2023-09-20	19.460	20.000	19.379	19.721	1.972	9,507,836
2023-09-19	19.496	19.577	19.253	19.361	1.936	4,999,561
2023-09-18	19.838	19.856	19.442	19.559	1.956	5,160,730
2023-09-15	20.099	20.180	19.577	19.766	1.977	5,719,818
2023-09-14	20.162	20.369	19.856	20.099	2.010	6,411,176
2023-09-13	19.982	20.513	19.838	20.090	2.009	10,236,985
2023-09-12	19.370	19.964	18.893	19.901	1.990	15,198,754
2023-09-11	19.298	19.442	18.965	19.370	1.937	6,328,924
2023-09-08	19.433	19.442	19.046	19.235	1.924	5,146,280
2023-09-06	19.793	19.919	19.316	19.514	1.951	8,854,269
2023-09-05	19.622	20.234	19.343	19.892	1.989	9,995,787
2023-09-04	19.235	20.054	19.226	19.712	1.971	12,077,641
2023-09-01	19.046	19.415	18.893	19.325	1.933	7,969,509
2023-08-31	19.226	19.370	18.803	18.812	1.881	8,286,289

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.