Get the Stockscreener App
3.48
5.78%
+0.19
Ambipar Emergency Response Stock (AMBI) Price History
The historical daily chart and data for Ambipar Emergency Response stock (AMBI), show that the latest closing stock price as of May 16, 2024, is $3.48.
- Ambipar Emergency Response all-time high stock price is $22.24, occurred on March 14, 2023.
- The lowest Ambipar Emergency Response stock price recorded was $0.00 on December 01, 2023. Since then, Ambipar Emergency Response's stock price has risen over to $3.48 now.
- The 52-week high stock price for AMBI is $11.50, representing a 230.46% increase from the current share price, occurred on August 21, 2023.
- The 52-week low stock price for AMBI is $3.10, indicating a -10.92% decrease from the current share price, occurred on May 15, 2024.
The table below shows more information about AMBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $3.60 | $3.27 | $0.33 | 6,905.0 | +5.78% |
| May 15, 2024 | $3.45 | $3.10 | $0.35 | 15,781.0 | -6.27% |
| May 14, 2024 | $3.68 | $3.20 | $0.48 | 7,118.0 | -1.96% |
| May 13, 2024 | $3.93 | $3.58 | $0.35 | 15,403.0 | -9.94% |
| May 10, 2024 | $4.12 | $3.98 | $0.145 | 4,778.0 | -7.34% |
| May 09, 2024 | $4.30 | $4.28 | $0.02 | 1,612.0 | +0.70% |
| May 08, 2024 | $4.50 | $4.03 | $0.47 | 9,746.0 | +2.65% |
| May 07, 2024 | $4.27 | $4.11 | $0.16 | 2,247.0 | +1.22% |
| May 06, 2024 | $4.13 | $4.10 | $0.03 | 3,754.0 | -3.26% |
| May 03, 2024 | $4.50 | $4.11 | $0.39 | 5,501.0 | -2.00% |
| May 01, 2024 | $4.32 | $4.32 | $0.00 | 971.0 | +0.57% |
| Apr 30, 2024 | $4.30 | $4.30 | $0.00 | 708.0 | -1.15% |
| Apr 29, 2024 | $4.46 | $4.02 | $0.4414 | 8,934.0 | +1.16% |
| Apr 26, 2024 | $4.30 | $4.10 | $0.20 | 1,475.0 | +2.63% |
| Apr 25, 2024 | $4.19 | $4.11 | $0.08 | 591.0 | -3.43% |
| Apr 24, 2024 | $4.38 | $4.10 | $0.28 | 6,595.0 | +2.09% |
| Apr 23, 2024 | $4.60 | $4.17 | $0.43 | 10,576.0 | -7.41% |
| Apr 22, 2024 | $5.30 | $4.33 | $0.97 | 13,048.0 | -5.94% |
| Apr 19, 2024 | $5.21 | $4.76 | $0.45 | 7,569.0 | +1.46% |
| Apr 18, 2024 | $4.81 | $4.50 | $0.31 | 2,843.0 | +4.57% |
| Apr 17, 2024 | $5.04 | $4.44 | $0.60 | 3,483.0 | -2.54% |
Ambipar Emergency Response Stock (AMBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ambipar Emergency Response stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ambipar Emergency Response stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ambipar Emergency Response Stock (AMBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.50 | $3.10 | $1.40 | 80,721.0 | -19.07% |
| Apr, 2024 | $5.58 | $3.97 | $1.61 | 104,891.0 | -18.87% |
| Mar, 2024 | $6.30 | $5.20 | $1.10 | 89,477.0 | -11.52% |
| Feb, 2024 | $6.86 | $5.70 | $1.16 | 45,475.0 | -11.26% |
| Jan, 2024 | $8.44 | $6.40 | $2.04 | 66,900.0 | -13.90% |
Ambipar Emergency Response Stock (AMBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.25 | $6.08 | $2.17 | 187,707.0 | +28.95% |
| Nov, 2023 | $6.29 | $5.33 | $0.9599 | 188,829.0 | -1.14% |
| Oct, 2023 | $7.55 | $5.69 | $1.86 | 241,235.0 | -11.13% |
| Sep, 2023 | $10.00 | $5.95 | $4.05 | 439,609.0 | -21.36% |
| Aug, 2023 | $11.50 | $8.80 | $2.70 | 121,178.0 | -10.20% |
| Jul, 2023 | $11.25 | $9.36 | $1.89 | 236,522.0 | +1.03% |
| Jun, 2023 | $11.08 | $5.50 | $5.58 | 819,482.0 | +73.21% |
| May, 2023 | $7.12 | $5.33 | $1.79 | 410,375.0 | -22.33% |
| Apr, 2023 | $9.50 | $6.51 | $2.99 | 929,115.0 | -12.39% |
| Mar, 2023 | $22.24 | $5.26 | $16.98 | 25,924,430.0 | +0.00% |
7.64%
0.00%
Cap:
|
Volume (24h):