Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	19.973	20.666	19.667	19.775	1.964	14,047,232
2023-03-08	19.532	20.342	19.487	20.063	1.992	17,040,522
2023-03-07	18.983	19.586	18.803	19.442	1.930	13,099,116
2023-03-06	19.028	19.163	18.443	18.947	1.881	12,923,498
2023-03-03	17.436	18.992	17.193	18.704	1.857	20,814,090
2023-03-02	17.472	17.688	17.337	17.346	1.722	7,909,488
2023-03-01	18.264	18.398	17.256	17.481	1.736	12,911,272
2023-02-28	18.524	18.884	18.138	18.291	1.816	11,703,063
2023-02-27	18.443	18.650	18.156	18.524	1.839	6,831,325
2023-02-24	18.884	19.010	18.291	18.443	1.831	6,057,716
2023-02-23	18.749	19.406	18.659	18.911	1.878	9,015,438
2023-02-22	18.938	18.938	18.434	18.695	1.856	7,219,242
2023-02-17	18.713	19.154	18.596	19.091	1.896	7,171,447
2023-02-16	19.307	19.478	18.776	18.938	1.880	11,631,926
2023-02-15	18.920	19.604	18.614	19.343	1.921	8,576,392
2023-02-14	19.334	19.667	18.758	18.875	1.874	6,167,755
2023-02-13	19.820	19.820	19.163	19.334	1.920	9,401,131
2023-02-10	19.793	20.351	19.577	19.811	1.967	8,464,130
2023-02-09	20.666	20.720	19.793	19.901	1.976	8,235,159
2023-02-08	20.495	20.792	20.081	20.666	2.052	8,880,945
2023-02-07	20.378	20.477	19.559	20.315	2.017	13,076,886
2023-02-06	20.837	20.972	20.018	20.342	2.020	11,489,654
2023-02-03	21.232	21.259	20.126	20.243	2.010	10,264,772
2023-02-02	22.033	22.375	21.241	21.331	2.118	13,370,324
2023-02-01	21.475	22.402	21.286	22.096	2.194	14,369,570
2023-01-31	20.963	21.655	20.792	21.547	2.139	8,986,539
2023-01-30	20.747	21.340	20.612	20.963	2.081	8,299,627
2023-01-27	21.853	21.853	20.450	20.747	2.060	18,713,341
2023-01-26	21.826	22.033	21.295	21.781	2.163	7,618,273
2023-01-25	21.241	22.087	20.594	21.754	2.160	12,443,327
2023-01-24	20.963	21.799	20.783	21.223	2.107	15,591,116
2023-01-23	19.793	20.945	19.775	20.783	2.064	21,359,841
2023-01-20	19.550	19.811	19.244	19.622	1.948	8,174,027
2023-01-19	19.334	19.730	18.929	19.586	1.945	10,961,687
2023-01-18	20.459	20.459	19.496	19.541	1.940	14,286,207
2023-01-17	19.091	20.099	19.046	20.099	1.996	12,441,104
2023-01-16	18.875	19.082	18.470	19.046	1.891	8,953,193
2023-01-13	18.974	19.091	18.282	19.055	1.892	9,866,853
2023-01-12	18.875	19.442	18.273	18.938	1.880	12,626,726
2023-01-11	18.668	19.091	18.228	18.983	1.885	11,042,827
2023-01-10	18.246	18.965	17.994	18.965	1.883	11,390,729
2023-01-09	17.940	18.569	17.553	18.309	1.818	11,065,058
2023-01-06	17.661	18.336	17.571	18.174	1.805	9,867,964
2023-01-05	17.391	17.742	16.905	17.643	1.752	12,448,885
2023-01-04	17.247	17.544	16.842	17.283	1.716	14,096,139
2023-01-03	18.237	18.434	17.085	17.121	1.700	10,389,261
2023-01-02	18.470	18.470	17.733	18.300	1.817	9,846,845
2022-12-29	19.478	20.117	18.488	18.803	1.867	16,070,176
2022-12-28	18.668	19.541	18.533	19.397	1.926	10,532,646
2022-12-27	19.136	19.262	18.443	18.587	1.846	8,316,299
2022-12-26	19.667	19.667	18.362	19.073	1.894	8,377,432
2022-12-23	18.309	19.505	18.219	19.298	1.916	13,490,367
2022-12-22	18.983	19.226	17.940	18.219	1.809	9,602,314
2022-12-21	18.677	19.235	18.057	18.956	1.882	9,315,545
2022-12-20	17.751	19.118	17.535	18.623	1.849	11,895,354
2022-12-19	17.148	17.931	17.112	17.778	1.765	12,010,951
2022-12-16	17.769	17.967	17.022	17.103	1.698	8,852,046
2022-12-15	17.715	18.300	17.481	17.805	1.768	9,750,144
2022-12-14	17.760	18.021	16.824	17.814	1.769	19,844,856
2022-12-13	18.138	18.767	17.832	17.958	1.783	10,019,129

← NewerPage 16 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.