Ambipar Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	37.067	38.191	36.230	36.779	3.615	5,303,003
2021-12-27	36.437	37.490	35.987	37.067	3.644	6,721,286
2021-12-23	37.247	37.535	36.437	36.707	3.608	3,069,984
2021-12-22	37.958	38.488	36.842	37.211	3.658	5,085,147
2021-12-21	37.742	38.155	36.653	37.967	3.732	4,664,997
2021-12-20	37.787	37.787	36.770	37.211	3.658	8,241,828
2021-12-17	37.139	38.488	36.275	38.488	3.783	11,847,559
2021-12-16	37.742	39.649	37.094	37.454	3.682	13,339,202
2021-12-15	37.256	37.400	35.708	37.274	3.664	6,866,894
2021-12-14	37.877	38.245	35.636	36.329	3.571	11,013,928
2021-12-13	38.623	38.866	37.310	37.697	3.706	4,922,867
2021-12-10	38.200	38.551	37.499	38.245	3.760	5,608,667
2021-12-09	38.182	38.677	37.148	37.697	3.706	5,336,348
2021-12-08	37.697	38.920	37.031	38.470	3.782	8,499,698
2021-12-07	37.202	38.083	37.085	37.400	3.676	7,551,582
2021-12-06	36.617	37.058	35.654	36.635	3.601	9,573,415
2021-12-03	33.927	36.482	33.927	36.230	3.561	18,243,173
2021-12-02	34.062	34.917	33.198	33.846	3.327	23,031,548
2021-12-01	36.131	36.806	33.216	33.549	3.298	16,949,379
2021-11-30	37.904	38.155	34.323	35.483	3.488	23,907,416
2021-11-29	39.154	40.018	37.706	38.596	3.794	12,596,715
2021-11-26	40.306	40.836	37.652	38.461	3.781	21,988,954
2021-11-25	41.376	43.634	41.349	42.186	4.147	13,681,546
2021-11-24	39.847	41.457	39.352	41.214	4.051	10,252,546
2021-11-23	40.486	40.863	38.938	40.216	3.953	11,316,258
2021-11-22	41.835	42.978	39.910	40.297	3.961	23,458,367
2021-11-19	39.487	41.493	39.082	41.385	4.068	12,134,328
2021-11-18	39.181	40.198	38.569	39.523	3.885	11,375,168
2021-11-17	41.043	41.862	38.569	39.226	3.856	24,494,292
2021-11-16	39.271	40.935	36.293	40.576	3.989	31,962,511
2021-11-12	39.586	42.132	38.803	39.001	3.834	29,218,199
2021-11-11	36.860	39.451	36.392	38.776	3.812	19,426,929
2021-11-10	36.149	37.184	35.492	35.969	3.536	11,055,054
2021-11-09	34.809	37.130	34.674	36.176	3.556	9,395,573
2021-11-08	34.989	35.267	34.350	34.800	3.421	5,931,004
2021-11-05	35.447	36.383	34.791	35.402	3.480	7,156,997
2021-11-04	35.861	36.221	34.557	34.764	3.417	8,648,640
2021-11-03	34.062	36.023	33.684	35.843	3.523	12,411,093
2021-11-01	34.278	34.530	33.270	34.062	3.348	11,026,155
2021-10-29	34.242	34.350	32.883	33.243	3.268	22,591,391
2021-10-28	35.546	35.915	33.873	34.098	3.352	15,441,063
2021-10-27	35.996	37.166	35.312	35.546	3.494	12,341,068
2021-10-26	37.643	38.218	35.789	35.924	3.531	12,409,982
2021-10-25	35.079	38.398	35.007	37.643	3.700	21,034,169
2021-10-22	34.188	35.375	31.795	34.755	3.416	34,062,149
2021-10-21	35.357	36.410	33.999	34.800	3.421	25,845,885
2021-10-20	36.455	37.472	36.023	36.437	3.582	10,130,280
2021-10-19	38.191	38.335	35.627	36.248	3.563	17,859,703
2021-10-18	37.949	38.506	37.337	38.155	3.751	14,778,604
2021-10-15	39.154	39.496	38.380	38.380	3.773	13,478,141
2021-10-14	40.135	40.756	38.245	38.380	3.773	20,418,394

← NewerPage 21 of 21 · 1,251 trading days

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.