Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	20.459	20.720	19.613	19.874	1.973	17,196,133
2022-06-20	21.044	21.412	20.081	20.126	1.998	15,321,020
2022-06-17	21.232	21.331	20.009	21.035	2.089	19,316,890
2022-06-15	21.664	22.330	21.152	21.700	2.155	10,888,328
2022-06-14	21.610	21.736	20.774	21.313	2.116	14,197,286
2022-06-13	22.582	22.582	21.223	21.340	2.119	12,603,384
2022-06-10	24.282	24.282	22.987	22.987	2.282	13,490,367
2022-06-09	25.227	25.227	24.345	24.363	2.419	8,649,752
2022-06-08	25.101	25.587	24.588	24.957	2.478	10,155,844
2022-06-07	26.882	26.954	25.020	25.191	2.501	21,065,291
2022-06-06	29.024	29.114	26.963	27.044	2.685	12,447,773
2022-06-03	28.943	29.240	28.358	28.646	2.844	6,355,600
2022-06-02	28.259	29.590	28.106	28.943	2.874	11,195,104
2022-06-01	27.422	28.169	27.278	28.007	2.781	9,909,090
2022-05-31	28.394	28.538	27.008	27.035	2.684	15,758,954
2022-05-30	28.754	29.105	28.070	28.295	2.809	6,167,755
2022-05-27	29.105	29.483	28.349	28.646	2.844	6,535,664
2022-05-26	27.971	29.402	27.881	29.105	2.890	10,779,400
2022-05-25	27.062	28.196	26.442	27.971	2.777	12,055,411
2022-05-24	27.710	28.196	27.080	27.260	2.707	10,484,851
2022-05-23	27.017	28.412	27.017	28.043	2.784	15,190,974
2022-05-20	27.692	27.926	26.442	27.035	2.684	8,660,867
2022-05-19	27.935	28.394	27.107	27.476	2.728	11,505,215
2022-05-18	27.260	28.592	27.044	28.061	2.786	14,555,191
2022-05-17	27.017	27.980	26.873	27.269	2.708	14,723,029
2022-05-16	26.721	27.269	26.073	26.658	2.647	13,246,947
2022-05-13	25.659	26.972	25.659	26.766	2.658	12,720,092
2022-05-12	25.326	26.262	24.930	25.578	2.540	14,342,893
2022-05-11	25.767	26.541	25.128	25.416	2.524	11,783,092
2022-05-10	26.181	26.460	25.263	25.668	2.549	11,686,390
2022-05-09	28.601	28.664	25.821	25.821	2.564	22,296,841
2022-05-06	30.994	30.994	28.610	28.880	2.868	15,129,841
2022-05-05	30.589	31.309	29.339	31.138	3.092	13,019,088
2022-05-04	30.139	31.417	29.177	31.021	3.080	10,610,451
2022-05-03	31.183	31.336	30.076	30.409	2.989	10,350,358
2022-05-02	31.615	32.281	30.715	31.138	3.061	9,378,901
2022-04-29	33.144	33.423	31.543	31.615	3.108	7,249,252
2022-04-28	31.660	33.414	31.219	32.739	3.218	11,394,064
2022-04-27	30.049	31.552	29.950	31.282	3.075	12,147,666
2022-04-26	29.465	30.508	29.321	29.869	2.936	5,491,959
2022-04-25	29.510	30.058	28.898	29.797	2.929	6,587,905
2022-04-22	30.211	31.048	29.528	29.752	2.925	6,515,657
2022-04-20	30.823	31.471	30.364	30.832	3.031	5,421,934
2022-04-19	30.049	31.129	29.635	30.985	3.046	7,931,718
2022-04-18	31.300	31.561	30.103	30.139	2.963	9,169,937
2022-04-14	31.210	31.939	30.670	30.994	3.047	7,075,857
2022-04-13	30.517	31.435	30.265	31.219	3.069	6,774,639
2022-04-12	30.814	31.858	29.896	30.445	2.993	9,277,754
2022-04-11	30.346	30.913	30.157	30.589	3.007	5,326,344
2022-04-08	30.895	31.138	30.013	30.859	3.033	6,626,808
2022-04-07	31.561	31.723	30.625	31.138	3.061	6,360,046
2022-04-06	33.279	33.342	30.985	31.381	3.085	12,079,864
2022-04-05	34.008	34.161	33.135	33.378	3.281	8,244,051
2022-04-04	34.233	34.449	33.504	34.026	3.345	5,893,213
2022-04-01	33.405	34.638	33.027	34.197	3.362	7,580,481
2022-03-31	34.098	34.188	32.946	33.063	3.250	6,854,667
2022-03-30	34.827	34.917	33.531	33.837	3.326	8,043,980
2022-03-29	34.188	34.863	33.288	34.422	3.384	8,717,554
2022-03-28	33.531	33.882	32.694	32.946	3.239	4,886,187
2022-03-25	33.243	33.711	32.676	33.531	3.296	7,798,337

← NewerPage 19 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.