Get the Stockscreener App
5.4247
4.49%
-0.2553
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 December 23, 2024, is $5.4247.
- 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 $5.4247 now.
- The 52-week high stock price for AMBI is $8.44, representing a 55.58% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for AMBI is $3.07, indicating a -43.41% decrease from the current share price, occurred on May 17, 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 |
|---|---|---|---|---|---|
| Dec 23, 2024 | $5.42 | $5.42 | $0.00 | 301.0 | -4.49% |
| Dec 20, 2024 | $5.69 | $5.44 | $0.2501 | 6,324.0 | +1.07% |
| Dec 19, 2024 | $5.62 | $5.12 | $0.505 | 3,267.0 | +4.27% |
| Dec 18, 2024 | $5.72 | $5.39 | $0.33 | 7,420.0 | -5.44% |
| Dec 17, 2024 | $5.92 | $5.20 | $0.7241 | 3,364.0 | -3.88% |
| Dec 16, 2024 | $5.93 | $5.23 | $0.7027 | 12,183.0 | +13.17% |
| Dec 13, 2024 | $5.89 | $4.75 | $1.14 | 17,553.0 | -4.73% |
| Dec 12, 2024 | $5.50 | $4.96 | $0.5417 | 5,771.0 | -2.48% |
| Dec 11, 2024 | $5.73 | $5.35 | $0.38 | 5,109.0 | -1.57% |
| Dec 10, 2024 | $5.73 | $4.96 | $0.77 | 2,883.0 | +12.35% |
| Dec 09, 2024 | $5.10 | $4.65 | $0.4544 | 2,165.0 | +0.00% |
| Dec 06, 2024 | $5.36 | $4.71 | $0.65 | 8,087.0 | +2.00% |
| Dec 05, 2024 | $5.00 | $4.51 | $0.486 | 2,358.0 | +2.25% |
| Dec 04, 2024 | $5.11 | $4.79 | $0.32 | 4,516.0 | -0.61% |
| Dec 03, 2024 | $5.33 | $4.89 | $0.435 | 4,107.0 | -10.22% |
| Dec 02, 2024 | $5.71 | $5.17 | $0.535 | 6,015.0 | +2.62% |
| Nov 29, 2024 | $5.49 | $4.44 | $1.05 | 7,588.0 | +8.32% |
| Nov 27, 2024 | $4.93 | $4.72 | $0.21 | 5,608.0 | +4.78% |
| Nov 26, 2024 | $5.33 | $4.45 | $0.88 | 18,138.0 | -6.83% |
| Nov 25, 2024 | $5.45 | $4.83 | $0.62 | 10,515.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $5.93 | $4.51 | $1.42 | 91,423.0 | +1.59% |
| Nov, 2024 | $7.12 | $4.44 | $2.68 | 333,958.0 | -14.29% |
| Oct, 2024 | $8.20 | $4.99 | $3.21 | 276,233.0 | +6.13% |
| Sep, 2024 | $5.88 | $3.98 | $1.90 | 122,778.0 | +39.10% |
| Aug, 2024 | $6.58 | $3.85 | $2.73 | 654,069.0 | -17.25% |
| Jul, 2024 | $5.42 | $3.22 | $2.20 | 580,371.0 | +30.10% |
| Jun, 2024 | $4.70 | $3.45 | $1.25 | 148,333.0 | +10.43% |
| May, 2024 | $4.50 | $3.07 | $1.43 | 97,092.0 | -17.44% |
| 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% |
5.88%
0.53%
Cap:
|
Volume (24h):