Get the Stockscreener App
4.93
4.78%
0.225
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 November 27, 2024, is $4.93.
- 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 $4.93 now.
- The 52-week high stock price for AMBI is $8.44, representing a 71.20% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for AMBI is $3.07, indicating a -37.73% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 22, 2024 | $5.38 | $4.90 | $0.4825 | 15,989.0 | -1.36% |
| Nov 21, 2024 | $5.90 | $5.03 | $0.8737 | 9,993.0 | -7.18% |
| Nov 20, 2024 | $5.60 | $5.15 | $0.45 | 1,705.0 | +10.07% |
| Nov 19, 2024 | $5.53 | $4.84 | $0.6905 | 19,707.0 | -4.71% |
| Nov 18, 2024 | $5.97 | $5.30 | $0.6662 | 7,750.0 | +0.00% |
| Nov 15, 2024 | $5.92 | $5.30 | $0.6246 | 7,230.0 | -3.64% |
| Nov 14, 2024 | $6.41 | $4.98 | $1.43 | 28,557.0 | -8.33% |
| Nov 13, 2024 | $6.25 | $5.50 | $0.75 | 47,260.0 | -4.76% |
| Nov 12, 2024 | $6.70 | $6.01 | $0.69 | 19,602.0 | +3.28% |
| Nov 11, 2024 | $6.77 | $5.78 | $0.99 | 61,952.0 | +1.67% |
| Nov 08, 2024 | $6.00 | $5.70 | $0.30 | 20,644.0 | +3.45% |
| Nov 07, 2024 | $6.75 | $5.61 | $1.14 | 22,421.0 | -4.92% |
| Nov 06, 2024 | $6.47 | $5.76 | $0.71 | 4,669.0 | -8.68% |
| Nov 05, 2024 | $6.77 | $6.50 | $0.275 | 2,142.0 | -1.91% |
| Nov 04, 2024 | $7.12 | $5.18 | $1.94 | 10,908.0 | +9.31% |
| Nov 01, 2024 | $6.75 | $6.02 | $0.73 | 11,580.0 | +0.00% |
| Oct 31, 2024 | $6.75 | $6.14 | $0.6099 | 1,426.0 | -5.18% |
| Oct 30, 2024 | $6.63 | $6.20 | $0.4288 | 3,830.0 | +0.06% |
| Oct 29, 2024 | $6.57 | $6.57 | $0.00 | 191.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.12 | $4.45 | $2.67 | 331,978.0 | -20.87% |
| 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% |
1.71%
2.40%
Cap:
|
Volume (24h):