Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	32.119	33.189	31.948	33.153	3.259	8,177,361
2022-03-23	31.390	32.388	30.463	32.119	3.157	10,693,814
2022-03-22	29.312	32.182	29.303	31.390	3.086	17,401,762
2022-03-21	30.022	30.445	29.033	29.240	2.874	11,593,024
2022-03-18	30.040	30.661	29.599	30.004	2.949	12,824,574
2022-03-17	29.959	30.112	28.862	30.040	2.953	8,644,194
2022-03-16	31.003	31.624	29.626	30.274	2.976	9,505,613
2022-03-15	29.240	30.760	27.845	30.580	3.006	18,493,263
2022-03-14	28.079	28.718	27.890	28.205	2.773	9,257,746
2022-03-11	29.617	29.653	27.656	27.890	2.742	12,028,735
2022-03-10	28.898	29.366	28.079	29.186	2.869	5,707,591
2022-03-09	27.863	29.662	27.755	29.150	2.866	13,575,953
2022-03-08	28.925	28.925	27.188	27.521	2.705	12,054,299
2022-03-07	28.997	29.285	27.719	27.764	2.729	7,577,147
2022-03-04	30.256	30.490	29.078	29.483	2.898	5,647,570
2022-03-03	30.589	31.309	29.869	30.112	2.960	6,704,614
2022-03-02	30.769	31.624	30.634	30.634	3.011	3,517,921
2022-02-25	31.174	31.858	30.004	30.769	3.025	4,996,226
2022-02-24	29.896	31.489	28.979	31.021	3.049	6,944,699
2022-02-23	31.489	32.991	31.111	31.111	3.058	5,158,507
2022-02-22	30.985	32.011	30.931	31.264	3.073	4,181,491
2022-02-21	31.768	31.957	30.481	30.769	3.025	7,819,456
2022-02-18	32.550	32.649	31.822	31.822	3.128	4,158,150
2022-02-17	32.388	32.748	31.732	32.281	3.173	5,004,007
2022-02-16	33.756	33.819	32.119	32.577	3.202	11,816,437
2022-02-15	33.018	33.882	32.793	33.441	3.287	6,367,827
2022-02-14	33.126	34.026	32.568	32.829	3.227	5,150,726
2022-02-11	35.106	35.258	33.270	33.288	3.272	8,148,462
2022-02-10	35.043	35.690	34.566	34.854	3.426	4,167,042
2022-02-09	34.548	35.699	34.440	35.016	3.442	3,772,457
2022-02-08	35.438	35.537	34.530	34.602	3.401	4,010,319
2022-02-07	34.251	35.933	34.134	35.510	3.491	5,941,008
2022-02-04	35.447	35.573	33.963	34.458	3.387	10,648,242
2022-02-03	36.806	37.310	34.818	35.357	3.476	9,750,144
2022-02-02	36.068	37.247	36.068	36.527	3.591	7,223,688
2022-02-01	35.582	36.383	35.483	36.086	3.547	7,556,028
2022-01-31	35.052	36.275	34.872	35.528	3.492	8,877,611
2022-01-28	34.476	35.402	33.963	35.088	3.449	14,087,247
2022-01-27	34.908	35.348	33.918	34.683	3.409	6,954,703
2022-01-26	33.117	35.043	33.018	34.701	3.411	14,380,685
2022-01-25	31.534	33.189	31.318	32.811	3.225	4,742,803
2022-01-24	32.182	32.191	30.832	31.750	3.121	5,867,648
2022-01-21	32.326	32.892	31.822	32.254	3.171	5,849,864
2022-01-20	30.976	32.577	30.877	32.478	3.193	8,999,877
2022-01-19	30.904	31.300	30.445	30.778	3.026	7,500,453
2022-01-18	31.408	31.489	30.067	30.535	3.002	11,057,277
2022-01-17	32.604	33.072	30.742	31.489	3.095	10,461,509
2022-01-14	32.433	32.829	31.930	32.523	3.197	5,316,341
2022-01-13	33.369	33.576	32.308	32.667	3.211	4,448,253
2022-01-12	33.108	34.413	32.550	33.621	3.305	6,035,486
2022-01-11	31.219	33.315	31.201	33.135	3.257	10,800,519
2022-01-10	31.138	31.210	29.797	30.742	3.022	16,990,504
2022-01-07	31.354	32.344	30.814	31.597	3.106	7,622,719
2022-01-06	32.415	32.487	31.192	31.426	3.089	9,104,358
2022-01-05	34.179	35.043	32.092	32.415	3.186	15,834,537
2022-01-04	37.076	37.229	33.981	34.125	3.355	17,768,560
2022-01-03	38.200	38.335	36.356	37.112	3.648	10,161,402
2021-12-30	36.473	38.056	35.861	37.949	3.730	8,681,985
2021-12-29	36.788	37.283	35.519	36.167	3.555	6,286,687
2021-12-28	37.067	38.191	36.230	36.779	3.615	5,303,003

← NewerPage 20 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.