Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil
· Delayed Price · Currency is BRL 0.300
-0.020 (-6.25%)
At close: Dec 5, 2025
BVMF:AMBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.32 | 0.35 | 0.29 | 0.30 | 0.30 | -6.25% | 39,820,300 |
| Dec 4, 2025 | 0.29 | 0.35 | 0.29 | 0.32 | 0.32 | 10.34% | 45,121,400 |
| Dec 3, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -6.45% | 24,399,600 |
| Dec 2, 2025 | 0.25 | 0.34 | 0.25 | 0.31 | 0.31 | 24.00% | 43,789,100 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 11,940,300 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 5,310,100 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 34,225,500 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,964,200 |
| Nov 25, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 23,082,900 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 19,646,200 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 8,836,100 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 6,795,400 |
| Nov 18, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | -3.45% | 28,127,600 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 18,495,500 |
| Nov 14, 2025 | 0.27 | 0.32 | 0.26 | 0.29 | 0.29 | 3.57% | 34,381,300 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 31,796,900 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | 3.70% | 70,440,900 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 61,050,600 |
| Nov 10, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 34,357,300 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 72,322,300 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.38% | 45,913,800 |
| Nov 5, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | - | 27,243,900 |
| Nov 4, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 35,373,400 |
| Nov 3, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -5.71% | 42,412,900 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | -12.50% | 67,868,100 |
| Oct 30, 2025 | 0.32 | 0.41 | 0.31 | 0.40 | 0.40 | 21.21% | 85,053,800 |
| Oct 29, 2025 | 0.39 | 0.41 | 0.33 | 0.33 | 0.33 | -15.38% | 49,078,200 |
| Oct 28, 2025 | 0.37 | 0.42 | 0.35 | 0.39 | 0.39 | 11.43% | 87,782,800 |
| Oct 27, 2025 | 0.29 | 0.35 | 0.28 | 0.35 | 0.35 | 34.62% | 72,133,800 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.26 | 0.26 | 0.26 | -31.58% | 119,110,700 |
| Oct 23, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -9.52% | 50,070,900 |
| Oct 22, 2025 | 0.43 | 0.46 | 0.39 | 0.42 | 0.42 | 2.44% | 60,617,800 |
| Oct 21, 2025 | 0.55 | 0.55 | 0.38 | 0.41 | 0.41 | -29.31% | 88,211,900 |
| Oct 20, 2025 | 0.38 | 0.61 | 0.38 | 0.58 | 0.58 | 52.63% | 98,026,000 |
| Oct 17, 2025 | 0.45 | 0.46 | 0.37 | 0.38 | 0.38 | -15.56% | 74,992,700 |
| Oct 16, 2025 | 0.56 | 0.60 | 0.45 | 0.45 | 0.45 | -18.18% | 76,255,300 |
| Oct 15, 2025 | 0.55 | 0.63 | 0.48 | 0.55 | 0.55 | 1.85% | 91,398,100 |
| Oct 14, 2025 | 0.65 | 0.65 | 0.51 | 0.54 | 0.54 | -15.62% | 72,979,400 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.60 | 0.64 | 0.64 | -8.57% | 64,970,800 |
| Oct 10, 2025 | 0.80 | 1.11 | 0.69 | 0.70 | 0.70 | -2.78% | 103,289,200 |
| Oct 9, 2025 | 0.68 | 0.94 | 0.67 | 0.72 | 0.72 | 5.88% | 94,040,400 |
| Oct 8, 2025 | 0.75 | 0.82 | 0.66 | 0.68 | 0.68 | -4.23% | 52,288,000 |
| Oct 7, 2025 | 0.86 | 0.98 | 0.69 | 0.71 | 0.71 | -21.98% | 51,336,800 |
| Oct 6, 2025 | 1.15 | 1.26 | 0.90 | 0.91 | 0.91 | -35.00% | 41,538,700 |
| Oct 3, 2025 | 1.99 | 2.00 | 1.08 | 1.40 | 1.40 | -49.09% | 27,161,900 |
| Oct 2, 2025 | 7.06 | 7.15 | 2.40 | 2.75 | 2.75 | -61.48% | 17,027,300 |
| Oct 1, 2025 | 8.72 | 8.87 | 6.89 | 7.14 | 7.14 | -16.20% | 4,901,100 |
| Sep 30, 2025 | 10.54 | 10.64 | 8.51 | 8.52 | 8.52 | -20.74% | 5,168,900 |
| Sep 29, 2025 | 8.80 | 11.05 | 8.11 | 10.75 | 10.75 | 21.47% | 4,358,400 |
| Sep 26, 2025 | 6.61 | 9.51 | 6.40 | 8.85 | 8.85 | 18.00% | 6,251,400 |
| Sep 25, 2025 | 5.50 | 8.20 | 3.91 | 7.50 | 7.50 | -24.24% | 6,146,900 |
| Sep 24, 2025 | 12.10 | 12.49 | 9.90 | 9.90 | 9.90 | -18.52% | 3,010,400 |
| Sep 23, 2025 | 14.10 | 14.25 | 11.99 | 12.15 | 12.15 | -13.83% | 2,159,600 |
| Sep 22, 2025 | 14.13 | 14.30 | 13.90 | 14.10 | 14.10 | -0.70% | 293,800 |
| Sep 19, 2025 | 13.70 | 14.20 | 13.30 | 14.20 | 14.20 | 3.65% | 653,000 |
| Sep 18, 2025 | 14.05 | 14.07 | 13.62 | 13.70 | 13.70 | -2.21% | 153,800 |
| Sep 17, 2025 | 13.44 | 14.19 | 13.34 | 14.01 | 14.01 | 5.10% | 544,200 |
| Sep 16, 2025 | 13.13 | 13.57 | 12.82 | 13.33 | 13.33 | 0.53% | 462,600 |
| Sep 15, 2025 | 12.75 | 13.60 | 12.60 | 13.26 | 13.26 | 3.35% | 545,900 |
| Sep 12, 2025 | 12.37 | 12.89 | 12.36 | 12.83 | 12.83 | 2.72% | 280,100 |
| Sep 11, 2025 | 12.53 | 12.53 | 12.31 | 12.49 | 12.49 | 0.32% | 236,700 |
| Sep 10, 2025 | 12.55 | 12.78 | 12.45 | 12.45 | 12.45 | -1.19% | 305,200 |
| Sep 9, 2025 | 12.50 | 12.76 | 12.47 | 12.60 | 12.60 | 0.80% | 252,000 |
| Sep 8, 2025 | 12.64 | 12.86 | 12.48 | 12.50 | 12.50 | -1.57% | 226,100 |
| Sep 5, 2025 | 12.76 | 13.26 | 12.32 | 12.70 | 12.70 | 0.24% | 831,600 |
| Sep 4, 2025 | 12.59 | 12.91 | 12.58 | 12.67 | 12.67 | 1.12% | 369,400 |
| Sep 3, 2025 | 12.68 | 12.96 | 12.53 | 12.53 | 12.53 | -1.18% | 294,700 |
| Sep 2, 2025 | 12.90 | 13.20 | 12.68 | 12.68 | 12.68 | -3.06% | 619,900 |
| Sep 1, 2025 | 13.39 | 13.62 | 13.08 | 13.08 | 13.08 | -2.02% | 309,000 |
| Aug 29, 2025 | 13.44 | 13.97 | 13.27 | 13.35 | 13.35 | -0.52% | 1,115,400 |
| Aug 28, 2025 | 13.10 | 13.64 | 12.90 | 13.42 | 13.42 | 2.52% | 334,900 |
| Aug 27, 2025 | 13.06 | 13.10 | 12.85 | 13.09 | 13.09 | 0.93% | 369,100 |
| Aug 26, 2025 | 13.00 | 13.15 | 12.80 | 12.97 | 12.97 | -0.46% | 421,100 |
| Aug 25, 2025 | 13.53 | 13.56 | 12.92 | 13.03 | 13.03 | -2.76% | 646,100 |
| Aug 22, 2025 | 12.73 | 14.72 | 12.72 | 13.40 | 13.40 | 7.03% | 1,049,300 |
| Aug 21, 2025 | 13.20 | 13.28 | 12.44 | 12.52 | 12.52 | -5.15% | 560,200 |
| Aug 20, 2025 | 13.62 | 13.67 | 13.20 | 13.20 | 13.20 | -2.80% | 366,900 |
| Aug 19, 2025 | 13.92 | 14.05 | 13.39 | 13.58 | 13.58 | -3.48% | 379,400 |
| Aug 18, 2025 | 14.20 | 14.55 | 13.95 | 14.07 | 14.07 | 0.43% | 309,500 |
| Aug 15, 2025 | 14.07 | 14.44 | 14.01 | 14.01 | 14.01 | -2.51% | 287,300 |
| Aug 14, 2025 | 14.70 | 14.93 | 14.32 | 14.37 | 14.37 | -2.91% | 313,400 |
| Aug 13, 2025 | 15.24 | 15.40 | 14.50 | 14.80 | 14.80 | -2.25% | 639,300 |
| Aug 12, 2025 | 15.05 | 15.78 | 14.61 | 15.14 | 15.14 | 2.30% | 624,400 |
| Aug 11, 2025 | 15.17 | 15.53 | 14.40 | 14.80 | 14.80 | -2.50% | 493,800 |
| Aug 8, 2025 | 16.24 | 16.59 | 15.18 | 15.18 | 15.18 | -6.53% | 458,300 |
| Aug 7, 2025 | 17.20 | 17.76 | 16.11 | 16.24 | 16.24 | -5.58% | 697,400 |
| Aug 6, 2025 | 18.20 | 19.38 | 16.06 | 17.20 | 17.20 | -1.26% | 496,100 |
| Aug 5, 2025 | 15.46 | 18.15 | 15.46 | 17.42 | 17.42 | 18.79% | 1,033,000 |
| Aug 4, 2025 | 13.64 | 15.20 | 13.64 | 14.67 | 14.67 | 7.83% | 565,000 |
| Aug 1, 2025 | 13.10 | 13.70 | 13.01 | 13.60 | 13.60 | 3.93% | 221,000 |
| Jul 31, 2025 | 13.50 | 13.86 | 12.90 | 13.09 | 13.09 | -3.92% | 312,000 |
| Jul 30, 2025 | 12.80 | 13.92 | 12.60 | 13.62 | 13.62 | 10.16% | 750,000 |
| Jul 29, 2025 | 12.34 | 12.97 | 12.34 | 12.36 | 12.36 | -1.10% | 459,000 |
| Jul 28, 2025 | 13.44 | 13.44 | 12.50 | 12.50 | 12.50 | -5.67% | 408,000 |
| Jul 25, 2025 | 13.80 | 14.02 | 13.00 | 13.25 | 13.25 | -3.96% | 418,000 |
| Jul 24, 2025 | 14.29 | 14.35 | 13.71 | 13.80 | 13.80 | -3.40% | 301,000 |
| Jul 23, 2025 | 14.60 | 14.80 | 14.29 | 14.29 | 14.29 | -2.68% | 323,000 |
| Jul 22, 2025 | 14.51 | 14.68 | 14.23 | 14.68 | 14.68 | 2.86% | 293,000 |
| Jul 21, 2025 | 14.44 | 15.08 | 14.10 | 14.27 | 14.27 | 0.64% | 386,000 |
| Jul 18, 2025 | 14.80 | 15.10 | 14.08 | 14.18 | 14.18 | -4.20% | 440,000 |