Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ambipar Emergency Response Class A Ordinary Shares (NY:AMBI)

4.865 -0.160 (-3.18%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.822 5.025 4.510 5.025 60,506 +0.07(+1.51%)
Jun 27, 2025 5.170 5.240 4.470 4.950 47,731 +0.10(+2.06%)
Jun 26, 2025 4.550 5.000 4.470 4.850 45,344 +0.30(+6.51%)
Jun 25, 2025 4.600 4.650 4.554 4.554 1,046 -0.12(-2.53%)
Jun 24, 2025 4.390 4.672 4.390 4.672 531 +0.21(+4.75%)
Jun 23, 2025 4.350 4.460 4.340 4.460 2,071 +0.01(+0.22%)
Jun 20, 2025 4.260 4.450 4.198 4.450 2,108 -0.30(-6.31%)
Jun 18, 2025 4.375 4.750 4.375 4.750 722 +0.00(+0.00%)
Jun 17, 2025 4.450 4.750 4.450 4.750 657 +0.02(+0.42%)
Jun 16, 2025 4.650 4.850 4.650 4.730 5,383 -0.44(-8.51%)
Jun 13, 2025 5.390 5.400 4.740 5.170 5,052 +0.45(+9.53%)
Jun 12, 2025 4.590 4.720 4.580 4.720 717 +0.05(+1.07%)
Jun 10, 2025 4.670 234 +0.03(+0.54%)
Jun 04, 2025 4.645 404 +0.38(+9.04%)
Jun 03, 2025 4.250 4.490 4.235 4.260 2,195 -0.25(-5.54%)
Jun 02, 2025 3.860 4.510 3.860 4.510 80,637 +0.45(+11.08%)
May 30, 2025 5.060 5.060 4.000 4.060 4,069 -0.64(-13.62%)
May 29, 2025 4.320 5.060 4.320 4.700 3,285 +0.45(+10.59%)
May 28, 2025 4.550 4.550 4.250 4.250 1,616 -0.38(-8.11%)
May 27, 2025 4.540 4.845 4.540 4.625 1,655 -0.12(-2.63%)
May 23, 2025 4.290 4.750 4.290 4.750 2,534 +0.29(+6.50%)
May 22, 2025 4.450 4.460 4.450 4.460 521 -0.29(-6.11%)
May 20, 2025 4.750 1,574 +0.16(+3.49%)
May 19, 2025 4.460 4.760 4.460 4.590 4,014 -0.04(-0.86%)
May 16, 2025 4.420 4.900 4.280 4.630 16,663 +0.03(+0.65%)
May 15, 2025 4.640 4.760 4.440 4.600 6,899 -0.01(-0.11%)
May 14, 2025 4.760 4.760 4.600 4.605 3,685 -0.14(-3.05%)
May 13, 2025 4.600 5.130 4.580 4.750 29,708 +0.15(+3.26%)
May 12, 2025 4.910 5.059 4.510 4.600 9,141 +0.13(+2.91%)
May 09, 2025 4.500 4.710 4.190 4.470 14,104 +0.13(+3.00%)
May 08, 2025 4.524 4.524 4.275 4.340 4,399 +0.19(+4.58%)
May 07, 2025 4.230 4.230 4.140 4.150 1,837 -0.15(-3.49%)
May 06, 2025 4.220 4.300 4.140 4.300 6,222 +0.11(+2.63%)
May 05, 2025 4.350 4.660 4.190 4.190 2,477 -0.20(-4.54%)
May 02, 2025 4.315 4.389 4.310 4.389 5,664 -0.00(-0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.