Skip to main content
Ambarella, Inc. (BVMF:A2MB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.36
+0.06 (0.39%)
At close: Dec 2, 2025

Ambarella Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1416.1616.1416.1616.167.52%884
Dec 4, 202515.0315.0315.0315.0315.030.94%57
Dec 3, 202514.8914.8914.8914.8914.89-3.06%88
Dec 2, 202515.3615.3615.3615.3615.360.39%399
Dec 1, 202515.7715.7715.3015.3015.30-2.98%105
Nov 28, 202515.7715.7715.7715.7715.770.13%1,769
Nov 26, 202515.7515.7515.7515.7515.75-15.50%10
Nov 25, 202518.6418.6418.6418.6418.64-1.69%42
Nov 24, 202518.7518.9618.7518.9618.961.07%381
Nov 21, 202518.2118.7618.2118.7618.760.54%494
Nov 19, 202518.2018.6618.2018.6618.664.25%1,094
Nov 18, 202517.9017.9017.9017.9017.90-0.56%196
Nov 17, 202518.0018.1018.0018.0018.00-2.81%1,147
Nov 14, 202518.5218.5218.5218.5218.52-1.07%239
Nov 13, 202519.2419.2418.7218.7218.72-5.93%156
Nov 12, 202519.9019.9019.9019.9019.900.30%52
Nov 11, 202519.8419.8419.8419.8419.84-0.80%81
Nov 10, 202519.5420.3019.5420.0020.007.99%221
Nov 7, 202517.9418.5217.9418.5218.52-5.99%507
Nov 6, 202519.6619.7019.6619.7019.706.95%216
Nov 5, 202517.8718.4217.8718.4218.423.95%127
Nov 4, 202517.9617.9617.7217.7217.72-4.32%171
Nov 3, 202518.5218.5218.5218.5218.520.87%152
Oct 31, 202518.7218.7218.3618.3618.360.44%112
Oct 30, 202518.2818.2818.2818.2818.28-1.61%128
Oct 29, 202518.7218.7218.5818.5818.58-0.32%184
Oct 28, 202518.5818.6418.5818.6418.64-0.64%201
Oct 27, 202518.8018.8218.7618.7618.761.41%15
Oct 24, 202518.5018.5018.5018.5018.503.24%155
Oct 23, 202517.9217.9217.9217.9217.920.45%687
Oct 21, 202517.9017.9017.8417.8417.84-1.87%71
Oct 20, 202518.1618.1818.1618.1818.181.56%168
Oct 17, 202518.0818.0817.6617.9017.90-1.97%371
Oct 16, 202518.5818.5818.2618.2618.260.55%44
Oct 15, 202518.1618.1618.1618.1618.161.23%40
Oct 14, 202517.9417.9417.9417.9417.942.16%303
Oct 13, 202516.5417.5616.5417.5617.569.48%71
Oct 10, 202517.2417.2416.0416.0416.04-10.89%12,127
Oct 9, 202518.3018.3017.9618.0018.00-1.26%40
Oct 8, 202518.2318.2318.2318.2318.234.53%232
Oct 7, 202517.4417.4417.4417.4417.44-5.22%287
Oct 6, 202518.1218.4018.1218.4018.401.21%242
Oct 3, 202518.1818.1818.1818.1818.18-1.09%92
Oct 2, 202518.2418.3818.2418.3818.380.77%73
Oct 1, 202518.2818.2818.2418.2418.244.59%194
Sep 30, 202517.3817.4417.3817.4417.44-1.02%196
Sep 29, 202517.7717.7717.6217.6217.62-0.34%103
Sep 26, 202517.6817.6817.6817.6817.68-1.34%164
Sep 25, 202517.7617.9217.7617.9217.920.11%112
Sep 24, 202517.9218.0017.9017.9017.90-1.97%57
Sep 23, 202519.0019.0018.2618.2618.26-3.89%325
Sep 22, 202519.0019.0019.0019.0019.006.98%33
Sep 19, 202517.7617.7617.7617.7617.761.95%198
Sep 18, 202517.4217.4217.4217.4217.422.35%68
Sep 17, 202516.9217.0216.9217.0217.021.43%494
Sep 16, 202516.7816.7816.7816.7816.78-2.10%198
Sep 15, 202517.1017.1417.1017.1417.140.12%26
Sep 12, 202517.2017.2017.1217.1217.12-4.04%72
Sep 11, 202517.9417.9417.8417.8417.84-1.76%225
Sep 10, 202518.0018.1618.0018.1618.16-1.20%107
Sep 9, 202518.0518.3818.0518.3818.381.83%75
Sep 8, 202518.1818.3018.0518.0518.051.01%90
Sep 5, 202517.8717.8717.8717.8717.871.30%45
Sep 4, 202517.6417.6417.6417.6417.640.34%140
Sep 2, 202517.5817.5817.5817.5817.58-3.25%20
Sep 1, 202518.1718.1718.1718.1718.17-0.49%2
Aug 29, 202517.8518.7317.8518.2618.2618.57%1,468
Aug 28, 202515.4215.6015.4015.4015.40-0.77%175
Aug 27, 202515.5215.5215.5215.5215.521.31%1
Aug 26, 202515.3015.3215.3015.3215.32-0.78%68
Aug 25, 202515.4615.4615.4415.4415.44-0.32%160
Aug 22, 202515.2715.5115.2715.4915.498.25%139
Aug 21, 202514.0814.3114.0814.3114.310.21%20
Aug 20, 202514.2814.2814.2814.2814.28-1.92%109
Aug 19, 202514.2715.2714.2714.5614.56-2.28%249
Aug 18, 202514.5514.9014.5514.9014.903.47%197
Aug 15, 202514.4014.4014.4014.4014.40-2.70%41
Aug 14, 202514.8014.8014.8014.8014.800.20%1
Aug 13, 202514.7714.7714.7714.7714.77-0.74%214
Aug 12, 202513.7114.8813.7114.8814.886.36%22
Aug 11, 202514.2314.2313.9913.9913.99-0.07%70
Aug 8, 202513.6614.0013.6614.0014.002.49%98
Aug 7, 202513.6613.6613.6613.6613.660.22%166
Aug 6, 202513.6313.6313.6313.6313.63-2.64%142
Aug 5, 202514.0014.0014.0014.0014.000.21%100
Aug 4, 202514.0214.0213.9713.9713.97-1.76%4,238
Aug 1, 202514.2214.2214.2214.2214.22-4.05%340
Jul 31, 202514.8214.8214.8214.8214.82-1.20%50
Jul 30, 202515.4215.4215.0015.0015.00-2.72%198
Jul 29, 202515.4415.4415.4215.4215.42-1.28%232
Jul 28, 202515.6215.6215.6215.6215.623.86%334
Jul 25, 202515.0315.0415.0315.0415.040.13%4,053
Jul 24, 202515.0915.0915.0215.0215.02-0.46%115
Jul 23, 202515.4415.4414.9615.0915.09-0.33%178
Jul 22, 202515.1415.1415.1415.1415.14-1.88%66
Jul 21, 202515.8015.8015.4315.4315.43-0.58%309
Jul 18, 202515.7415.7415.5215.5215.52-0.83%172
Jul 17, 202515.6515.6515.6515.6515.653.51%114
Jul 16, 202514.9615.1214.9615.1215.120.80%172
Jul 15, 202515.0015.0015.0015.0015.001.49%92