Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	19.172	19.865	19.145	19.235	1.924	10,174,740
2023-08-29	18.776	19.352	18.488	19.136	1.914	10,178,075
2023-08-28	19.217	19.217	18.596	18.758	1.876	17,446,222
2023-08-25	19.730	19.802	18.947	19.055	1.906	13,660,428
2023-08-24	20.432	20.540	19.667	19.784	1.978	11,022,820
2023-08-23	20.108	20.648	19.910	20.450	2.045	10,587,109
2023-08-22	19.991	20.126	19.415	20.063	2.006	13,319,195
2023-08-21	20.162	20.396	19.622	19.739	1.974	12,176,565
2023-08-18	20.018	20.324	19.586	20.261	2.026	15,155,405
2023-08-17	20.738	21.008	19.937	20.009	2.001	15,378,818
2023-08-16	21.529	21.556	20.585	20.693	2.069	18,277,630
2023-08-15	19.658	21.592	19.343	21.529	2.153	62,741,267
2023-08-14	18.677	18.974	18.138	18.803	1.880	14,519,623
2023-08-11	19.010	19.217	18.542	18.695	1.870	18,218,720
2023-08-10	19.208	19.595	18.956	19.064	1.906	6,471,197
2023-08-09	19.649	19.649	19.019	19.163	1.916	9,586,753
2023-08-08	19.658	19.775	19.217	19.595	1.960	12,433,323
2023-08-07	20.459	20.459	19.667	19.865	1.987	8,430,785
2023-08-04	19.649	20.675	19.568	20.324	2.032	16,727,077
2023-08-03	19.163	19.919	19.100	19.667	1.967	18,651,097
2023-08-02	19.118	19.253	18.641	18.875	1.888	12,036,515
2023-08-01	18.911	19.181	18.677	19.100	1.910	10,064,701
2023-07-31	18.992	19.343	18.875	18.929	1.893	8,899,841
2023-07-28	19.613	19.712	18.767	18.929	1.893	15,882,331
2023-07-27	19.793	20.279	19.379	19.487	1.949	9,365,563
2023-07-26	19.973	20.117	19.631	19.892	1.989	9,745,698
2023-07-25	19.991	20.513	19.856	19.964	1.996	9,146,596
2023-07-24	20.198	20.198	19.613	19.838	1.984	7,152,551
2023-07-21	19.595	20.000	19.298	19.937	1.994	9,672,339
2023-07-20	18.794	19.649	18.668	19.514	1.951	14,031,671
2023-07-19	18.893	18.893	18.470	18.659	1.866	7,076,969
2023-07-18	18.686	18.974	18.452	18.911	1.891	9,574,526
2023-07-17	18.938	19.181	18.425	18.812	1.881	10,959,464
2023-07-14	19.136	19.199	18.641	18.875	1.888	8,095,109
2023-07-13	19.343	19.730	19.010	19.136	1.914	8,643,083
2023-07-12	19.874	20.144	19.370	19.442	1.944	10,158,067
2023-07-11	19.973	19.982	18.830	19.658	1.966	18,796,704
2023-07-10	20.918	21.026	19.883	20.018	2.002	9,965,777
2023-07-07	20.999	21.502	20.513	20.999	2.100	14,183,948
2023-07-06	21.098	21.322	20.702	20.999	2.100	9,595,645
2023-07-05	20.585	21.448	20.396	21.232	2.123	13,448,130
2023-07-04	20.036	21.169	19.667	20.792	2.079	19,988,240
2023-07-03	19.793	20.504	19.631	20.144	2.014	13,615,967
2023-06-30	18.803	20.144	18.569	19.595	1.960	41,445,893
2023-06-29	17.364	19.046	17.085	18.291	1.829	36,321,844
2023-06-28	16.995	17.247	16.608	17.085	1.709	14,007,218
2023-06-27	17.310	17.481	16.671	16.968	1.697	13,727,118
2023-06-26	17.265	17.310	16.932	17.112	1.711	11,372,945
2023-06-23	17.355	17.544	17.121	17.229	1.723	11,549,675
2023-06-22	17.994	18.039	17.085	17.355	1.736	24,169,732
2023-06-21	18.398	18.605	17.886	18.138	1.814	13,749,348
2023-06-20	18.407	18.659	18.174	18.345	1.835	10,071,370
2023-06-19	18.156	18.560	17.742	18.479	1.848	9,067,679
2023-06-16	18.282	18.398	18.012	18.021	1.802	15,833,425
2023-06-15	18.165	18.452	18.084	18.282	1.828	9,401,131
2023-06-14	18.111	18.255	17.724	18.174	1.817	12,544,474
2023-06-13	19.028	19.154	18.048	18.084	1.808	11,381,837
2023-06-12	19.343	19.343	18.803	19.028	1.903	10,030,244
2023-06-09	19.568	19.721	18.965	19.019	1.902	10,409,268
2023-06-07	19.892	20.234	19.010	19.505	1.951	16,374,729

← NewerPage 14 of 21 · 1,250 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.