Ambipar Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 151.00 | 160.00 | 144.64 | 158.00 | 15.800 | 2,056,000 |
| 2024-11-07 | 145.99 | 160.00 | 145.06 | 149.42 | 14.942 | 2,195,000 |
| 2024-11-06 | 133.00 | 146.00 | 132.27 | 146.00 | 14.600 | 1,254,000 |
| 2024-11-05 | 126.50 | 134.60 | 125.90 | 134.60 | 13.460 | 2,104,000 |
| 2024-11-04 | 127.50 | 130.88 | 124.13 | 125.62 | 12.562 | 1,586,000 |
| 2024-11-01 | 129.67 | 130.78 | 120.05 | 126.80 | 12.680 | 2,374,000 |
| 2024-10-31 | 135.00 | 136.39 | 129.30 | 129.30 | 12.930 | 2,547,000 |
| 2024-10-30 | 132.30 | 137.60 | 130.25 | 134.75 | 13.475 | 2,009,000 |
| 2024-10-29 | 133.39 | 133.53 | 128.64 | 129.94 | 12.994 | 1,277,000 |
| 2024-10-28 | 133.51 | 134.46 | 131.11 | 132.40 | 13.240 | 697,000 |
| 2024-10-25 | 132.60 | 137.00 | 130.25 | 131.55 | 13.155 | 1,484,000 |
| 2024-10-24 | 131.75 | 133.50 | 126.70 | 131.06 | 13.106 | 1,658,000 |
| 2024-10-23 | 133.50 | 135.33 | 127.79 | 132.00 | 13.200 | 1,356,000 |
| 2024-10-22 | 138.09 | 138.10 | 133.03 | 133.30 | 13.330 | 1,092,000 |
| 2024-10-21 | 135.01 | 140.36 | 133.50 | 136.23 | 13.623 | 1,490,000 |
| 2024-10-18 | 131.35 | 136.30 | 128.00 | 133.83 | 13.383 | 2,507,000 |
| 2024-10-17 | 138.00 | 138.99 | 127.02 | 132.84 | 13.284 | 2,198,000 |
| 2024-10-16 | 141.81 | 146.00 | 138.00 | 138.00 | 13.800 | 2,129,000 |
| 2024-10-15 | 133.23 | 145.88 | 132.70 | 141.81 | 14.181 | 2,357,000 |
| 2024-10-14 | 136.00 | 138.88 | 129.08 | 133.23 | 13.323 | 2,025,000 |
| 2024-10-11 | 128.24 | 138.00 | 126.44 | 133.01 | 13.301 | 1,963,000 |
| 2024-10-10 | 127.49 | 129.93 | 122.55 | 126.80 | 12.680 | 1,159,000 |
| 2024-10-09 | 128.01 | 128.01 | 119.65 | 128.00 | 12.800 | 1,416,000 |
| 2024-10-08 | 126.21 | 136.41 | 125.00 | 125.00 | 12.500 | 1,665,000 |
| 2024-10-07 | 131.50 | 138.99 | 125.56 | 125.56 | 12.556 | 2,100,000 |
| 2024-10-04 | 147.00 | 148.72 | 135.00 | 135.00 | 13.500 | 1,413,000 |
| 2024-10-03 | 136.48 | 150.00 | 131.77 | 149.00 | 14.900 | 1,894,000 |
| 2024-10-02 | 138.00 | 147.43 | 136.00 | 139.87 | 13.987 | 3,391,000 |
| 2024-10-01 | 124.99 | 135.00 | 107.50 | 135.00 | 13.500 | 2,697,000 |
| 2024-09-30 | 134.68 | 149.74 | 134.50 | 137.00 | 13.700 | 1,896,000 |
| 2024-09-27 | 107.50 | 134.50 | 106.10 | 134.50 | 13.450 | 5,757,000 |
| 2024-09-26 | 105.00 | 108.98 | 100.00 | 108.00 | 10.800 | 3,926,000 |
| 2024-09-25 | 93.840 | 103.22 | 93.510 | 103.19 | 10.319 | 5,859,000 |
| 2024-09-24 | 80.680 | 94.440 | 80.680 | 92.970 | 9.297 | 10,800,000 |
| 2024-09-23 | 75.870 | 83.500 | 75.260 | 80.000 | 8.000 | 7,013,000 |
| 2024-09-20 | 73.030 | 75.000 | 68.260 | 75.000 | 7.500 | 8,043,000 |
| 2024-09-19 | 69.370 | 76.090 | 69.370 | 73.890 | 7.389 | 5,465,000 |
| 2024-09-18 | 68.970 | 72.100 | 68.240 | 69.830 | 6.983 | 1,912,000 |
| 2024-09-17 | 68.900 | 71.900 | 68.650 | 69.490 | 6.949 | 1,806,000 |
| 2024-09-16 | 68.690 | 70.870 | 67.770 | 69.990 | 6.999 | 2,751,000 |
| 2024-09-13 | 70.990 | 70.990 | 64.800 | 67.500 | 6.750 | 4,116,000 |
| 2024-09-12 | 66.790 | 67.600 | 65.290 | 67.000 | 6.700 | 4,807,000 |
| 2024-09-11 | 69.010 | 71.910 | 64.400 | 67.700 | 6.770 | 2,446,000 |
| 2024-09-10 | 64.490 | 70.140 | 63.670 | 69.800 | 6.980 | 2,391,000 |
| 2024-09-09 | 65.000 | 66.500 | 63.000 | 66.000 | 6.600 | 1,908,000 |
| 2024-09-06 | 64.000 | 66.000 | 62.570 | 65.890 | 6.589 | 2,172,000 |
| 2024-09-05 | 64.940 | 64.940 | 60.400 | 63.990 | 6.399 | 2,402,000 |
| 2024-09-04 | 61.990 | 66.870 | 61.470 | 65.940 | 6.594 | 3,226,000 |
| 2024-09-03 | 69.000 | 69.000 | 63.000 | 63.000 | 6.300 | 2,954,000 |
| 2024-09-02 | 70.980 | 72.040 | 63.960 | 66.300 | 6.630 | 5,430,000 |
| 2024-08-30 | 70.190 | 74.620 | 68.610 | 71.260 | 7.126 | 7,436,000 |
| 2024-08-29 | 68.510 | 72.960 | 65.200 | 70.180 | 7.018 | 5,584,000 |
| 2024-08-28 | 79.000 | 80.090 | 68.010 | 68.040 | 6.804 | 6,518,000 |
| 2024-08-27 | 89.830 | 91.660 | 81.000 | 81.000 | 8.100 | 5,102,000 |
| 2024-08-26 | 87.150 | 93.060 | 86.000 | 91.830 | 9.183 | 5,379,000 |
| 2024-08-23 | 80.000 | 90.800 | 79.200 | 88.220 | 8.822 | 7,532,000 |
| 2024-08-22 | 83.490 | 83.500 | 78.240 | 80.100 | 8.010 | 3,202,000 |
| 2024-08-21 | 82.390 | 85.640 | 80.840 | 83.950 | 8.395 | 4,453,000 |
| 2024-08-20 | 74.720 | 88.680 | 72.510 | 82.780 | 8.278 | 5,930,000 |
| 2024-08-19 | 81.500 | 81.500 | 69.610 | 77.700 | 7.770 | 7,274,000 |
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.