Get the Stockscreener App
4.50
4.41%
-0.2076
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 September 12, 2025, is $4.50.
- 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 $4.50 now.
- The 52-week high stock price for AMBI is $8.20, representing a 82.22% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for AMBI is $3.7001, indicating a -17.78% decrease from the current share price, occurred on March 06, 2025.
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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $4.70 | $4.50 | $0.20 | 4,068.0 | -4.41% |
| Sep 11, 2025 | $5.06 | $4.65 | $0.4099 | 7,479.0 | +1.46% |
| Sep 10, 2025 | $4.64 | $4.64 | $0.00 | 675.0 | +1.09% |
| Sep 09, 2025 | $4.59 | $4.59 | $0.00 | 1,645.0 | +2.00% |
| Sep 08, 2025 | $4.52 | $4.50 | $0.02 | 585.0 | -0.88% |
| Sep 05, 2025 | $4.60 | $4.54 | $0.06 | 7,883.0 | -0.22% |
| Sep 04, 2025 | $4.55 | $4.55 | $0.0018 | 6,057.0 | +0.00% |
| Sep 03, 2025 | $4.94 | $4.51 | $0.4293 | 2,276.0 | +0.00% |
| Sep 02, 2025 | $4.69 | $4.55 | $0.14 | 1,748.0 | -5.21% |
| Aug 29, 2025 | $4.80 | $4.60 | $0.20 | 13,697.0 | +6.67% |
| Aug 28, 2025 | $4.89 | $4.50 | $0.39 | 9,473.0 | -8.72% |
| Aug 27, 2025 | $5.10 | $4.90 | $0.20 | 11,485.0 | +0.61% |
| Aug 26, 2025 | $5.01 | $4.77 | $0.24 | 12,166.0 | -1.41% |
| Aug 25, 2025 | $5.09 | $4.85 | $0.24 | 6,757.0 | -0.60% |
| Aug 22, 2025 | $5.04 | $4.52 | $0.52 | 12,998.0 | +5.71% |
| Aug 21, 2025 | $4.81 | $4.73 | $0.08 | 21,956.0 | -1.46% |
| Aug 20, 2025 | $4.80 | $4.80 | $0.00 | 1,890.0 | +0.10% |
| Aug 19, 2025 | $5.07 | $4.79 | $0.275 | 2,057.0 | +0.95% |
| Aug 18, 2025 | $4.76 | $4.51 | $0.2477 | 3,867.0 | -3.06% |
| Aug 15, 2025 | $5.07 | $4.90 | $0.17 | 851.0 | -0.41% |
| Aug 14, 2025 | $5.03 | $4.89 | $0.14 | 12,375.0 | +3.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.06 | $4.50 | $0.5599 | 36,484.0 | -6.25% |
| Aug, 2025 | $5.37 | $4.50 | $0.87 | 183,427.0 | -0.93% |
| Jul, 2025 | $5.25 | $4.24 | $1.01 | 139,551.0 | -3.58% |
| Jun, 2025 | $5.40 | $3.86 | $1.54 | 256,249.0 | +23.76% |
| May, 2025 | $5.13 | $4.00 | $1.13 | 135,022.0 | +1.00% |
| Apr, 2025 | $5.59 | $3.89 | $1.70 | 137,663.0 | -18.95% |
| Mar, 2025 | $6.00 | $3.70 | $2.30 | 655,885.0 | +16.71% |
| Feb, 2025 | $5.45 | $4.18 | $1.28 | 131,397.0 | -15.00% |
| Jan, 2025 | $6.30 | $4.21 | $2.09 | 187,319.0 | -5.48% |
Ambipar Emergency Response Stock (AMBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.93 | $4.46 | $1.47 | 150,622.0 | +3.93% |
| 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% |
11.36%
2.93%
Cap:
|
Volume (24h):