Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	19.622	20.126	19.595	19.865	1.987	17,121,662
2023-06-05	19.505	19.577	19.055	19.496	1.950	5,780,951
2023-06-02	19.793	20.018	19.253	19.379	1.938	9,129,923
2023-06-01	18.884	19.451	18.533	19.433	1.943	12,205,464
2023-05-31	18.237	18.920	18.147	18.749	1.875	10,781,623
2023-05-30	19.028	19.163	18.300	18.434	1.843	7,168,112
2023-05-29	18.893	19.280	18.515	18.821	1.882	7,359,291
2023-05-26	18.479	18.911	18.479	18.803	1.880	7,388,191
2023-05-25	17.994	18.659	17.994	18.362	1.836	9,962,442
2023-05-24	18.255	18.551	17.454	17.634	1.763	17,119,439
2023-05-23	18.551	19.046	18.264	18.336	1.834	7,664,956
2023-05-22	18.983	19.073	18.470	18.551	1.855	9,255,523
2023-05-19	18.497	19.334	18.282	18.929	1.893	14,824,176
2023-05-18	17.643	18.524	17.436	18.425	1.843	15,395,491
2023-05-17	17.184	17.841	16.770	17.661	1.766	32,208,154
2023-05-16	17.598	17.715	16.707	17.094	1.709	66,662,665
2023-05-15	18.839	19.181	18.246	19.055	1.906	10,085,819
2023-05-12	19.190	19.190	18.812	18.893	1.876	13,896,067
2023-05-11	18.668	19.505	18.416	19.397	1.926	19,003,445
2023-05-10	18.686	18.875	18.336	18.668	1.854	17,875,264
2023-05-09	17.634	18.767	17.472	18.641	1.851	19,584,763
2023-05-08	17.895	18.371	17.040	17.814	1.769	24,153,059
2023-05-05	17.868	18.165	17.607	17.670	1.755	26,738,426
2023-05-04	17.544	17.994	17.058	17.526	1.740	10,598,224
2023-05-03	17.292	17.616	16.986	17.445	1.732	11,418,517
2023-05-02	18.470	18.587	17.265	17.274	1.715	13,043,541
2023-04-28	17.976	18.443	17.796	18.443	1.831	6,660,153
2023-04-27	18.156	18.291	17.796	18.012	1.788	10,274,776
2023-04-26	18.551	18.938	17.886	18.273	1.814	13,132,462
2023-04-25	18.704	18.848	18.425	18.641	1.851	6,352,266
2023-04-24	18.920	19.307	18.749	18.884	1.875	5,713,149
2023-04-20	18.857	19.244	18.551	19.118	1.898	6,333,370
2023-04-19	19.379	19.379	18.641	18.857	1.872	11,932,034
2023-04-18	20.396	20.405	19.469	19.712	1.957	8,309,630
2023-04-17	19.973	20.279	19.820	20.279	2.014	4,862,846
2023-04-14	20.198	20.225	19.667	19.973	1.983	6,141,079
2023-04-13	20.369	20.441	19.874	20.243	2.010	8,508,590
2023-04-12	19.847	20.837	19.712	20.369	2.022	18,553,284
2023-04-11	18.434	19.793	18.398	19.757	1.962	21,147,543
2023-04-10	18.264	18.479	17.904	17.940	1.781	8,030,642
2023-04-06	17.895	18.389	17.760	18.219	1.809	7,221,465
2023-04-05	18.524	18.524	17.796	18.030	1.790	11,220,669
2023-04-04	18.111	18.668	18.075	18.443	1.831	10,644,908
2023-04-03	19.055	19.100	18.003	18.129	1.800	16,318,042
2023-03-31	19.667	19.676	19.010	19.091	1.896	7,950,613
2023-03-30	19.154	19.676	18.830	19.595	1.946	21,290,927
2023-03-29	17.724	19.532	17.382	18.623	1.849	34,397,824
2023-03-28	16.284	17.463	16.059	17.220	1.710	15,590,005
2023-03-27	16.599	16.860	16.329	16.374	1.626	13,736,010
2023-03-24	16.068	16.437	15.753	16.266	1.615	18,253,177
2023-03-23	16.473	16.590	15.609	15.996	1.588	18,817,823
2023-03-22	16.446	16.941	16.131	16.419	1.630	16,002,374
2023-03-21	17.274	17.418	16.464	16.536	1.642	19,488,062
2023-03-20	18.327	18.506	17.157	17.238	1.712	16,924,925
2023-03-17	19.118	19.181	18.470	18.488	1.836	8,555,274
2023-03-16	18.875	19.532	18.875	19.271	1.913	6,985,825
2023-03-15	19.118	19.262	18.506	18.938	1.880	12,261,040
2023-03-14	19.370	19.703	19.262	19.343	1.921	9,911,313
2023-03-13	19.190	19.550	18.929	19.415	1.928	7,691,632
2023-03-10	19.766	19.802	19.136	19.523	1.938	10,331,463

← NewerPage 15 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.