Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	18.012	18.641	17.445	18.084	1.796	12,994,635
2022-12-09	18.821	19.064	18.003	18.084	1.796	9,821,281
2022-12-08	19.208	19.370	18.425	18.515	1.838	11,076,173
2022-12-07	19.622	20.000	19.145	19.343	1.921	16,222,453
2022-12-06	20.513	20.783	19.532	19.838	1.970	14,039,452
2022-12-05	21.502	21.646	20.207	20.342	2.020	10,812,745
2022-12-02	20.900	21.736	20.783	21.547	2.139	8,470,799
2022-12-01	20.981	21.277	20.567	20.792	2.064	8,122,897
2022-11-30	20.729	21.223	20.009	21.053	2.090	14,907,539
2022-11-29	20.783	21.044	20.351	20.675	2.053	15,395,491
2022-11-28	21.125	21.161	20.603	20.648	2.050	10,554,876
2022-11-25	22.267	22.267	20.846	21.125	2.098	8,301,850
2022-11-24	21.322	22.447	21.169	22.213	2.206	11,864,232
2022-11-23	21.862	21.871	20.792	21.098	2.095	11,177,320
2022-11-22	22.888	23.122	21.547	21.871	2.172	12,751,215
2022-11-21	21.925	22.906	21.664	22.762	2.260	11,985,386
2022-11-18	22.501	23.203	21.637	21.880	2.173	16,086,849
2022-11-17	21.574	21.853	20.711	21.754	2.160	21,209,787
2022-11-16	23.122	23.743	21.412	22.141	2.198	17,660,743
2022-11-14	23.257	23.401	22.087	23.032	2.287	14,830,845
2022-11-11	23.779	23.932	22.645	22.897	2.273	20,675,152
2022-11-10	25.641	25.641	23.428	23.770	2.360	24,158,617
2022-11-09	27.881	28.295	26.415	26.424	2.624	15,551,102
2022-11-08	27.701	28.214	27.044	28.025	2.783	15,627,796
2022-11-07	28.673	29.006	26.963	27.233	2.704	16,840,451
2022-11-04	29.698	30.463	28.718	28.979	2.877	20,478,415
2022-11-03	28.088	30.139	27.566	29.689	2.948	22,102,328
2022-11-01	28.025	29.033	27.467	28.223	2.802	14,218,405
2022-10-31	25.443	28.133	25.362	28.133	2.793	16,062,396
2022-10-28	26.100	26.792	25.848	26.136	2.595	8,515,259
2022-10-27	25.290	26.496	25.128	26.316	2.613	9,373,343
2022-10-26	27.359	27.503	25.056	25.146	2.497	14,394,023
2022-10-25	26.415	28.592	26.226	27.584	2.739	21,125,312
2022-10-24	26.325	26.936	26.208	26.424	2.624	10,912,781
2022-10-21	25.839	27.044	25.776	26.649	2.646	12,177,677
2022-10-20	26.208	26.325	25.767	26.037	2.585	5,265,211
2022-10-19	26.415	26.469	25.866	26.208	2.602	5,034,018
2022-10-18	26.298	26.631	25.461	26.505	2.632	7,461,550
2022-10-17	26.352	26.990	26.100	26.163	2.598	5,116,269
2022-10-14	27.314	27.449	26.262	26.343	2.616	5,549,757
2022-10-13	27.080	27.782	26.550	27.296	2.710	11,949,818
2022-10-11	26.028	27.674	26.028	27.440	2.725	21,214,233
2022-10-10	26.316	26.478	25.839	26.109	2.592	6,365,604
2022-10-07	26.352	26.496	25.740	26.190	2.600	11,915,361
2022-10-06	25.920	26.631	25.686	26.532	2.634	7,494,895
2022-10-05	26.127	26.352	25.533	25.848	2.567	8,352,979
2022-10-04	26.100	26.792	25.929	26.118	2.593	8,856,492
2022-10-03	25.191	26.028	24.930	25.866	2.568	8,466,353
2022-09-30	23.545	24.750	23.239	24.588	2.441	10,508,192
2022-09-29	23.752	23.896	23.212	23.662	2.349	7,298,159
2022-09-28	23.976	24.408	23.626	24.111	2.394	6,806,872
2022-09-27	24.291	24.543	23.842	24.003	2.383	6,910,242
2022-09-26	25.119	25.119	23.905	23.967	2.380	9,055,452
2022-09-23	25.713	26.109	25.263	25.263	2.508	8,077,325
2022-09-22	26.433	26.478	25.605	26.208	2.602	8,716,442
2022-09-21	26.424	26.622	25.479	26.226	2.604	9,831,284
2022-09-20	26.181	26.550	25.479	26.082	2.590	7,339,284
2022-09-19	26.163	26.541	25.659	26.181	2.600	6,560,118
2022-09-16	26.406	26.406	25.272	26.154	2.597	12,173,231
2022-09-15	26.891	27.278	26.487	26.721	2.653	12,404,424

← NewerPage 17 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.