Ambipar Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 121.35 | 128.73 | 121.35 | 122.11 | 12.211 | 970,000 |
| 2025-02-07 | 120.81 | 122.18 | 119.52 | 121.33 | 12.133 | 567,000 |
| 2025-02-06 | 121.15 | 122.30 | 119.87 | 120.03 | 12.003 | 569,000 |
| 2025-02-05 | 121.00 | 122.60 | 119.88 | 121.11 | 12.111 | 593,000 |
| 2025-02-04 | 122.82 | 122.82 | 118.49 | 120.03 | 12.003 | 1,527,000 |
| 2025-02-03 | 134.00 | 134.00 | 124.19 | 124.32 | 12.432 | 1,196,000 |
| 2025-01-31 | 137.51 | 151.00 | 131.54 | 131.54 | 13.154 | 1,243,000 |
| 2025-01-30 | 122.89 | 135.00 | 122.76 | 134.88 | 13.488 | 1,036,000 |
| 2025-01-29 | 121.80 | 123.00 | 119.11 | 122.96 | 12.296 | 1,243,000 |
| 2025-01-28 | 121.31 | 128.14 | 120.81 | 122.30 | 12.230 | 1,608,000 |
| 2025-01-27 | 120.46 | 124.80 | 119.68 | 121.31 | 12.131 | 1,082,000 |
| 2025-01-24 | 121.32 | 121.82 | 119.27 | 120.32 | 12.032 | 463,000 |
| 2025-01-23 | 123.80 | 125.55 | 119.51 | 119.97 | 11.997 | 974,000 |
| 2025-01-22 | 122.00 | 127.15 | 118.50 | 121.91 | 12.191 | 967,000 |
| 2025-01-21 | 120.90 | 122.71 | 119.47 | 120.20 | 12.020 | 326,000 |
| 2025-01-20 | 125.20 | 126.28 | 120.90 | 120.90 | 12.090 | 307,000 |
| 2025-01-17 | 124.11 | 125.34 | 121.87 | 124.30 | 12.430 | 454,000 |
| 2025-01-16 | 120.00 | 123.74 | 117.48 | 123.74 | 12.374 | 632,000 |
| 2025-01-15 | 124.00 | 127.33 | 120.00 | 120.00 | 12.000 | 875,000 |
| 2025-01-14 | 123.77 | 124.68 | 116.50 | 122.99 | 12.299 | 1,061,000 |
| 2025-01-13 | 124.68 | 125.95 | 118.86 | 120.00 | 12.000 | 940,000 |
| 2025-01-10 | 116.95 | 131.07 | 116.95 | 120.25 | 12.025 | 1,577,000 |
| 2025-01-09 | 107.40 | 117.79 | 106.99 | 116.95 | 11.695 | 758,000 |
| 2025-01-08 | 110.64 | 111.93 | 102.00 | 107.40 | 10.740 | 1,073,000 |
| 2025-01-07 | 116.41 | 117.66 | 109.83 | 112.39 | 11.239 | 935,000 |
| 2025-01-06 | 118.87 | 123.57 | 115.23 | 116.00 | 11.600 | 1,273,000 |
| 2025-01-03 | 118.99 | 119.05 | 111.75 | 118.87 | 11.887 | 5,482,000 |
| 2025-01-02 | 124.24 | 129.99 | 119.80 | 120.50 | 12.050 | 818,000 |
| 2024-12-30 | 139.90 | 139.90 | 118.06 | 130.00 | 13.000 | 1,510,000 |
| 2024-12-27 | 133.13 | 134.96 | 122.77 | 134.96 | 13.496 | 1,679,000 |
| 2024-12-26 | 144.99 | 144.99 | 125.00 | 133.33 | 13.333 | 1,734,000 |
| 2024-12-23 | 120.00 | 140.76 | 115.00 | 140.00 | 14.000 | 2,149,000 |
| 2024-12-20 | 159.99 | 159.99 | 127.00 | 127.00 | 12.700 | 19,090,000 |
| 2024-12-19 | 192.00 | 199.87 | 160.00 | 160.00 | 16.000 | 2,988,000 |
| 2024-12-18 | 221.01 | 224.68 | 196.65 | 200.00 | 20.000 | 3,567,000 |
| 2024-12-17 | 228.99 | 228.99 | 228.99 | 228.99 | 22.899 | 832,000 |
| 2024-12-16 | 265.00 | 265.00 | 265.00 | 265.00 | 26.500 | 405,000 |
| 2024-12-13 | 223.76 | 268.51 | 223.76 | 268.51 | 26.851 | 2,737,000 |
| 2024-12-12 | 191.00 | 219.55 | 191.00 | 217.96 | 21.796 | 8,388,000 |
| 2024-12-11 | 160.00 | 197.20 | 143.56 | 195.50 | 19.550 | 4,743,000 |
| 2024-12-10 | 141.94 | 145.90 | 130.31 | 138.25 | 13.825 | 2,470,000 |
| 2024-12-09 | 153.38 | 158.70 | 140.00 | 140.00 | 14.000 | 4,299,000 |
| 2024-12-06 | 157.94 | 157.94 | 146.61 | 146.61 | 14.661 | 1,428,000 |
| 2024-12-05 | 155.20 | 158.78 | 145.81 | 151.00 | 15.100 | 2,027,000 |
| 2024-12-04 | 156.98 | 161.50 | 151.00 | 156.22 | 15.622 | 1,003,000 |
| 2024-12-03 | 163.11 | 163.12 | 134.68 | 161.72 | 16.172 | 3,016,000 |
| 2024-12-02 | 165.00 | 168.11 | 159.22 | 163.11 | 16.311 | 1,220,000 |
| 2024-11-29 | 159.00 | 162.72 | 158.02 | 160.99 | 16.099 | 665,000 |
| 2024-11-28 | 162.01 | 170.96 | 159.03 | 159.49 | 15.949 | 1,349,000 |
| 2024-11-27 | 165.25 | 169.75 | 161.10 | 163.78 | 16.378 | 1,288,000 |
| 2024-11-26 | 163.67 | 173.59 | 163.43 | 164.99 | 16.499 | 1,611,000 |
| 2024-11-25 | 165.90 | 173.00 | 162.25 | 165.50 | 16.550 | 2,530,000 |
| 2024-11-22 | 185.04 | 188.71 | 164.02 | 170.00 | 17.000 | 1,391,000 |
| 2024-11-21 | 189.95 | 194.75 | 184.00 | 184.00 | 18.400 | 1,533,000 |
| 2024-11-19 | 164.08 | 192.00 | 162.10 | 189.95 | 18.995 | 2,099,000 |
| 2024-11-18 | 170.10 | 172.32 | 162.30 | 162.30 | 16.230 | 1,704,000 |
| 2024-11-14 | 160.00 | 169.70 | 157.12 | 168.31 | 16.831 | 2,172,000 |
| 2024-11-13 | 152.00 | 163.95 | 150.37 | 155.65 | 15.565 | 1,541,000 |
| 2024-11-12 | 164.00 | 169.84 | 150.07 | 150.07 | 15.007 | 2,811,000 |
| 2024-11-11 | 157.50 | 165.00 | 156.01 | 165.00 | 16.500 | 1,561,000 |
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.