Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	24.903	26.837	24.669	26.748	2.656	13,182,480
2022-09-13	25.731	25.731	24.786	24.876	2.470	7,888,369
2022-09-12	25.470	26.505	25.470	26.073	2.589	10,640,462
2022-09-09	25.119	25.821	25.002	25.308	2.513	7,704,970
2022-09-08	25.245	25.389	24.048	24.912	2.474	24,090,815
2022-09-06	25.614	25.929	24.930	25.407	2.523	9,003,211
2022-09-05	25.398	25.974	25.398	25.866	2.568	4,845,061
2022-09-02	24.939	25.704	24.633	25.344	2.516	10,578,217
2022-09-01	24.651	24.921	24.012	24.741	2.457	7,701,636
2022-08-31	25.011	25.155	24.471	24.624	2.445	7,430,428
2022-08-30	25.848	26.109	24.480	24.966	2.479	10,549,318
2022-08-29	25.641	26.406	25.425	25.848	2.567	8,686,431
2022-08-26	25.848	26.145	24.858	25.722	2.554	8,933,186
2022-08-25	24.525	25.974	24.372	25.830	2.565	15,842,317
2022-08-24	23.410	24.480	23.410	24.273	2.410	16,000,151
2022-08-23	23.410	24.201	23.248	23.572	2.341	12,803,455
2022-08-22	23.122	23.860	22.798	23.482	2.332	8,783,133
2022-08-19	24.201	24.201	23.185	23.383	2.322	7,303,716
2022-08-18	25.263	25.263	23.976	24.291	2.412	8,038,423
2022-08-17	24.687	25.263	24.345	25.011	2.483	8,641,971
2022-08-16	24.615	25.092	23.994	24.822	2.465	11,375,168
2022-08-15	24.021	24.840	23.626	24.543	2.437	13,810,481
2022-08-12	24.291	25.137	23.356	24.219	2.405	20,768,519
2022-08-11	27.035	27.890	24.129	24.201	2.403	40,793,439
2022-08-10	26.595	27.566	26.586	27.179	2.699	10,843,868
2022-08-09	26.936	27.197	26.289	26.298	2.611	5,357,466
2022-08-08	26.981	27.566	26.846	26.945	2.675	7,750,542
2022-08-05	27.071	27.242	26.280	26.819	2.663	7,402,640
2022-08-04	25.920	27.935	25.920	27.089	2.690	23,586,190
2022-08-03	24.651	26.172	24.570	25.785	2.560	13,391,443
2022-08-02	24.642	25.101	24.327	24.363	2.419	7,979,513
2022-08-01	24.849	25.110	24.390	24.786	2.461	7,573,812
2022-07-29	24.786	25.128	24.417	24.966	2.479	8,693,101
2022-07-28	23.932	24.921	23.725	24.777	2.460	7,713,862
2022-07-27	23.410	24.201	23.365	24.003	2.383	8,795,359
2022-07-26	23.248	23.491	22.753	23.248	2.308	8,489,695
2022-07-25	23.653	23.860	22.888	23.266	2.310	6,019,925
2022-07-22	23.221	23.680	22.897	23.527	2.336	8,348,533
2022-07-21	22.807	23.392	22.600	23.221	2.306	8,214,041
2022-07-20	21.700	22.915	21.700	22.798	2.264	9,157,711
2022-07-19	21.161	21.997	21.035	21.862	2.171	9,376,678
2022-07-18	21.412	21.952	20.729	20.909	2.076	8,050,649
2022-07-15	20.729	21.466	20.252	21.439	2.129	9,015,438
2022-07-14	20.432	20.702	20.099	20.576	2.043	8,087,329
2022-07-13	20.774	21.376	20.342	20.801	2.065	13,569,284
2022-07-12	21.062	21.466	20.468	20.972	2.082	15,765,623
2022-07-11	22.078	22.078	21.241	21.340	2.119	8,636,414
2022-07-08	21.916	22.951	21.916	22.105	2.195	21,774,433
2022-07-07	22.825	23.158	21.682	21.916	2.176	22,839,257
2022-07-06	22.492	24.282	22.132	22.609	2.245	48,218,309
2022-07-05	20.243	20.549	19.613	20.549	2.040	10,966,133
2022-07-04	20.837	20.981	20.261	20.342	2.020	4,783,928
2022-07-01	20.297	20.801	19.658	20.801	2.065	11,579,686
2022-06-30	19.748	20.324	19.298	20.090	1.995	13,369,213
2022-06-29	19.883	20.414	19.460	19.982	1.984	15,133,175
2022-06-28	20.567	20.783	19.847	20.009	1.987	10,317,013
2022-06-27	20.783	21.035	20.252	20.423	2.028	11,918,695
2022-06-24	20.765	21.187	20.387	20.729	2.058	14,911,985
2022-06-23	20.522	20.846	20.234	20.594	2.045	12,652,290
2022-06-22	20.009	21.646	19.928	20.387	2.024	20,341,700

← NewerPage 18 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.