Ambipar

AMBP3
🏛️ brazil →
10.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 40.54 42.30 39.86 42.18 0.8M
2021-12-29 40.89 41.44 39.48 40.20 0.6M
2021-12-28 41.20 42.45 40.27 40.88 0.5M
2021-12-27 40.50 41.67 40.00 41.20 0.6M
2021-12-23 41.40 41.72 40.50 40.80 0.3M
2021-12-22 42.19 42.78 40.95 41.36 0.5M
2021-12-21 41.95 42.41 40.74 42.20 0.4M
2021-12-20 42.00 42.00 40.87 41.36 0.7M
2021-12-17 41.28 42.78 40.32 42.78 1.1M
2021-12-16 41.95 44.07 41.23 41.63 1.2M
2021-12-15 41.41 41.57 39.69 41.43 0.6M
2021-12-14 42.10 42.51 39.61 40.38 1.0M
2021-12-13 42.93 43.20 41.47 41.90 0.4M
2021-12-10 42.46 42.85 41.68 42.51 0.5M
2021-12-09 42.44 42.99 41.29 41.90 0.5M
2021-12-08 41.90 43.26 41.16 42.76 0.8M
2021-12-07 41.35 42.33 41.22 41.57 0.7M
2021-12-06 40.70 41.19 39.63 40.72 0.9M
2021-12-03 37.71 40.55 37.71 40.27 1.6M
2021-12-02 37.86 38.81 36.90 37.62 2.1M
2021-12-01 40.16 40.91 36.92 37.29 1.5M
2021-11-30 42.13 42.41 38.15 39.44 2.2M
2021-11-29 43.52 44.48 41.91 42.90 1.1M
2021-11-26 44.80 45.39 41.85 42.75 2.0M
2021-11-25 45.99 48.50 45.96 46.89 1.2M
2021-11-24 44.29 46.08 43.74 45.81 0.9M
2021-11-23 45.00 45.42 43.28 44.70 1.0M
2021-11-22 46.50 47.77 44.36 44.79 2.1M
2021-11-19 43.89 46.12 43.44 46.00 1.1M
2021-11-18 43.55 44.68 42.87 43.93 1.0M
2021-11-17 45.62 46.53 42.87 43.60 2.2M
2021-11-16 43.65 45.50 40.34 45.10 2.9M
2021-11-12 44.00 46.83 43.13 43.35 2.6M
2021-11-11 40.97 43.85 40.45 43.10 1.7M
2021-11-10 40.18 41.33 39.45 39.98 1.0M
2021-11-09 38.69 41.27 38.54 40.21 0.8M
2021-11-08 38.89 39.20 38.18 38.68 0.5M
2021-11-05 39.40 40.44 38.67 39.35 0.6M
2021-11-04 39.86 40.26 38.41 38.64 0.8M
2021-11-03 37.86 40.04 37.44 39.84 1.1M
2021-11-01 38.10 38.38 36.98 37.86 1.0M
2021-10-29 38.06 38.18 36.55 36.95 2.0M
2021-10-28 39.51 39.92 37.65 37.90 1.4M
2021-10-27 40.01 41.31 39.25 39.51 1.1M
2021-10-26 41.84 42.48 39.78 39.93 1.1M
2021-10-25 38.99 42.68 38.91 41.84 1.9M
2021-10-22 38.00 39.32 35.34 38.63 3.1M
2021-10-21 39.30 40.47 37.79 38.68 2.3M
2021-10-20 40.52 41.65 40.04 40.50 0.9M
2021-10-19 42.45 42.61 39.60 40.29 1.6M
2021-10-18 42.18 42.80 41.50 42.41 1.3M
2021-10-15 43.52 43.90 42.66 42.66 1.2M
2021-10-14 44.61 45.30 42.51 42.66 1.8M
2021-10-13 43.49 44.56 41.88 44.17 2.5M
2021-10-11 46.79 46.79 42.50 42.72 3.3M
2021-10-08 42.60 46.48 41.14 45.98 5.0M
2021-10-07 42.00 42.57 39.84 39.90 2.0M
2021-10-06 41.37 43.34 41.37 42.20 1.9M
2021-10-05 44.41 44.65 42.19 42.65 0.8M
2021-10-04 44.30 45.48 43.96 44.11 1.2M
2021-10-01 46.83 47.23 43.94 44.90 3.8M
2021-09-30 46.69 48.24 45.77 46.83 3.0M
2021-09-29 48.83 49.18 46.44 46.59 1.6M
2021-09-28 51.15 51.18 47.64 48.25 2.1M
2021-09-27 53.52 53.52 51.06 51.20 1.2M
2021-09-24 53.00 53.99 52.08 53.05 1.3M
2021-09-23 54.63 55.83 53.00 53.00 1.6M
2021-09-22 57.10 57.41 54.14 54.70 1.1M
2021-09-21 57.00 58.65 55.62 56.21 1.0M
2021-09-20 54.80 57.45 53.95 55.71 1.9M
2021-09-17 60.87 61.49 54.81 56.95 2.5M
2021-09-16 63.80 64.70 60.17 60.17 1.4M
2021-09-15 60.24 63.63 58.79 62.87 1.2M
2021-09-14 61.28 63.49 59.71 60.24 1.3M
2021-09-13 63.71 64.90 61.22 61.22 1.2M
2021-09-10 62.50 65.00 61.51 63.10 1.5M
2021-09-09 59.11 61.27 57.15 60.37 2.6M
2021-09-08 61.66 63.84 57.85 58.89 2.2M
2021-09-06 64.51 65.03 61.63 61.65 0.7M
2021-09-03 65.21 65.51 63.98 65.00 1.0M
2021-09-02 65.00 66.59 63.42 64.80 1.1M
2021-09-01 67.40 68.80 63.70 64.40 2.1M
2021-08-31 69.65 70.53 66.07 66.50 2.0M
2021-08-30 64.31 71.10 62.86 69.45 3.1M
2021-08-27 65.26 66.62 63.54 64.53 1.8M
2021-08-26 62.98 68.34 61.90 65.20 3.1M
2021-08-25 58.44 63.64 56.43 62.68 2.8M
2021-08-24 60.25 60.91 58.05 58.25 1.4M
2021-08-23 59.99 61.99 58.62 59.93 1.4M
2021-08-20 54.46 59.63 53.52 59.38 1.9M
2021-08-19 51.44 55.74 50.16 54.70 1.7M
2021-08-18 53.14 54.83 51.69 52.50 1.8M
2021-08-17 50.47 54.56 49.97 53.28 3.7M
2021-08-16 57.90 59.79 51.34 51.91 2.8M
2021-08-13 56.14 57.95 55.51 57.80 0.9M
2021-08-12 57.70 57.76 55.26 56.14 1.3M
2021-08-11 60.23 60.91 57.32 57.80 1.0M
2021-08-10 58.54 60.64 57.94 60.23 1.3M
2021-08-09 57.00 58.72 56.68 58.08 1.5M
2021-08-06 56.60 58.07 54.06 58.07 1.0M
2021-08-05 55.30 57.80 54.74 56.33 1.0M
2021-08-04 53.73 55.38 52.80 55.29 0.8M
2021-08-03 54.85 54.98 52.70 53.73 1.6M
2021-08-02 52.43 54.80 51.26 53.89 2.7M
2021-07-30 49.24 52.85 48.40 50.85 2.1M
2021-07-29 49.03 50.08 46.64 49.50 1.9M
2021-07-28 42.96 49.03 42.79 49.03 3.2M
2021-07-27 42.96 43.38 41.61 42.60 1.0M
2021-07-26 42.80 42.89 41.74 42.49 0.6M
2021-07-23 43.40 44.19 42.40 42.91 0.5M
2021-07-22 41.58 43.43 41.52 43.10 1.6M
2021-07-21 43.01 43.11 40.66 41.55 1.4M
2021-07-20 43.61 44.84 42.50 42.80 0.9M
2021-07-19 43.00 43.49 41.75 43.30 1.2M
2021-07-16 43.63 44.00 43.17 43.59 0.4M
2021-07-15 43.31 43.86 43.22 43.59 0.5M
2021-07-14 43.90 43.90 43.10 43.53 1.1M
2021-07-13 43.96 44.38 42.83 43.48 0.8M
2021-07-12 44.60 44.96 43.47 44.06 0.7M
2021-07-08 43.10 44.03 42.60 43.68 0.6M
2021-07-07 44.21 45.30 43.18 43.80 1.0M
2021-07-06 45.25 45.83 43.34 43.60 0.7M
2021-07-05 45.66 46.24 44.61 44.66 0.5M
2021-07-02 45.61 45.89 45.04 45.78 0.4M
2021-07-01 44.97 46.48 44.65 45.61 1.0M
2021-06-30 46.50 46.63 44.55 45.50 1.8M
2021-06-29 43.23 45.42 42.85 45.42 0.9M
2021-06-28 44.74 44.74 42.34 43.05 1.3M
2021-06-25 39.30 39.72 39.02 39.63 0.4M
2021-06-24 40.15 40.32 38.94 39.21 1.4M
2021-06-23 40.00 40.80 40.00 40.18 1.1M
2021-06-22 38.13 39.88 38.10 39.65 1.0M
2021-06-21 38.41 38.78 37.57 38.50 0.7M
2021-06-18 36.34 38.19 35.82 38.19 1.1M
2021-06-17 35.93 36.59 35.27 36.21 0.6M
2021-06-16 35.55 36.75 35.14 35.89 0.6M
2021-06-15 35.29 35.39 34.50 35.25 0.4M
2021-06-14 34.19 35.15 33.95 35.09 0.8M
2021-06-11 32.99 33.87 32.41 33.58 0.5M
2021-06-10 31.62 32.29 31.50 32.09 0.3M
2021-06-09 32.30 32.46 31.23 31.59 0.6M
2021-06-08 32.99 33.18 32.03 32.18 0.6M
2021-06-07 32.67 32.96 31.87 32.94 0.5M
2021-06-04 32.24 32.76 31.94 32.50 0.7M
2021-06-02 33.09 33.28 31.61 32.23 0.5M
2021-06-01 32.67 32.84 32.00 32.20 0.5M
2021-05-31 31.11 32.49 31.11 32.49 0.4M
2021-05-28 30.89 31.36 30.72 31.10 0.2M
2021-05-27 30.28 30.90 30.09 30.90 0.3M
2021-05-26 29.73 30.55 29.68 30.28 0.6M
2021-05-25 29.30 29.98 28.95 29.73 0.6M
2021-05-24 28.20 28.77 28.10 28.58 0.2M
2021-05-21 28.37 28.50 27.79 28.17 0.2M
2021-05-20 28.64 28.70 27.75 28.42 0.5M
2021-05-19 28.37 29.18 28.10 28.70 0.3M
2021-05-18 28.46 28.88 28.02 28.60 0.6M
2021-05-17 28.17 29.15 28.00 28.45 0.5M
2021-05-14 26.96 28.40 26.96 28.12 1.0M
2021-05-13 27.21 28.54 26.67 26.92 1.4M
2021-05-12 27.00 27.18 26.25 26.70 0.3M
2021-05-11 27.00 27.59 26.82 27.17 0.2M
2021-05-10 28.65 28.78 27.18 27.30 0.7M
2021-05-07 28.64 28.64 27.86 28.09 0.5M
2021-05-06 27.98 28.52 27.66 28.19 0.5M
2021-05-05 28.28 28.33 27.75 27.96 0.4M
2021-05-04 28.60 28.65 27.67 28.00 1.1M
2021-05-03 29.00 29.40 27.56 28.48 1.2M
2021-04-30 29.79 30.00 28.99 28.99 1.1M
2021-04-29 29.26 29.85 29.08 29.59 0.2M
2021-04-28 29.00 29.32 28.57 29.20 0.2M
2021-04-27 28.50 28.85 28.05 28.85 0.2M
2021-04-26 28.28 28.50 27.76 28.50 0.2M
2021-04-23 28.00 28.27 27.89 28.10 0.2M
2021-04-22 27.51 28.00 27.31 27.80 0.3M
2021-04-20 26.67 27.50 26.57 27.50 0.2M
2021-04-19 26.99 27.28 26.61 26.66 0.2M
2021-04-16 27.30 27.31 26.48 26.99 0.3M
2021-04-15 27.39 27.65 27.15 27.30 0.2M
2021-04-14 27.65 27.70 27.10 27.39 0.1M
2021-04-13 27.34 27.75 27.01 27.44 0.2M
2021-04-12 27.20 27.70 27.12 27.32 0.2M
2021-04-09 27.06 27.32 26.47 27.20 0.3M
2021-04-08 26.64 27.14 26.31 27.14 0.1M
2021-04-07 26.51 26.69 26.13 26.59 0.3M
2021-04-06 26.05 26.58 25.81 26.40 0.2M
2021-04-05 25.43 26.26 25.40 26.10 0.5M
2021-04-01 24.66 25.41 24.63 25.33 0.2M
2021-03-31 24.56 25.25 24.36 25.00 0.3M
2021-03-30 24.00 24.60 23.83 24.60 0.1M
2021-03-29 24.39 24.66 23.76 24.07 0.2M
2021-03-26 24.75 24.85 24.12 24.41 0.2M
2021-03-25 24.24 25.04 23.84 24.50 0.2M
2021-03-24 24.26 24.67 24.11 24.49 0.2M
2021-03-23 24.04 24.73 23.79 24.40 0.3M
2021-03-22 24.01 24.32 23.70 24.00 0.3M
2021-03-19 23.96 24.72 23.80 24.01 0.5M
2021-03-18 24.87 25.12 23.77 23.93 0.4M
2021-03-17 22.46 23.50 22.33 23.44 0.3M
2021-03-16 22.93 23.00 22.25 22.80 0.4M
2021-03-15 21.74 22.89 21.45 22.59 0.5M
2021-03-12 22.00 22.20 21.74 21.74 0.2M
2021-03-11 21.50 22.27 21.25 22.25 0.5M
2021-03-10 21.00 21.64 20.67 21.49 0.7M
2021-03-09 21.60 21.60 20.72 21.00 1.1M
2021-03-08 22.55 22.62 21.24 21.51 0.4M
2021-03-05 23.15 23.15 22.17 22.55 0.5M
2021-03-04 22.81 23.34 22.61 23.15 0.2M
2021-03-03 23.00 23.00 22.06 22.70 0.3M
2021-03-02 22.98 22.98 22.22 22.80 0.4M
2021-03-01 23.15 23.25 22.64 22.95 0.2M
2021-02-26 23.45 23.45 22.75 23.09 0.4M
2021-02-25 23.58 24.15 23.22 23.35 0.4M
2021-02-24 24.21 24.40 23.55 23.60 0.5M
2021-02-23 24.55 24.80 24.15 24.16 0.2M
2021-02-22 24.50 24.52 24.00 24.51 0.2M
2021-02-19 25.07 25.24 24.60 25.05 0.2M
2021-02-18 24.95 25.06 24.25 24.58 0.2M
2021-02-17 25.35 25.37 24.42 24.83 0.2M
2021-02-12 25.30 25.39 25.01 25.10 0.2M
2021-02-11 25.31 25.47 25.15 25.30 0.1M
2021-02-10 26.05 26.05 25.04 25.28 0.2M
2021-02-09 26.16 26.16 25.34 25.95 0.3M
2021-02-08 25.89 26.27 25.41 26.16 0.3M
2021-02-05 25.53 25.75 25.20 25.67 0.1M
2021-02-04 25.69 25.75 25.25 25.26 0.2M
2021-02-03 25.88 26.00 24.85 25.50 0.5M
2021-02-02 25.40 25.55 25.01 25.50 0.3M
2021-02-01 25.52 25.70 24.86 25.01 0.4M
2021-01-29 25.70 25.95 24.88 25.22 0.4M
2021-01-28 25.99 26.30 25.57 25.80 0.3M
2021-01-27 25.97 26.04 25.51 25.94 0.2M
2021-01-26 26.20 26.27 25.70 25.95 0.2M
2021-01-22 26.31 26.31 25.70 26.20 0.1M
2021-01-21 26.38 26.49 25.88 26.40 0.2M
2021-01-20 26.95 27.06 26.32 26.40 0.3M
2021-01-19 26.34 27.12 26.11 26.95 0.5M
2021-01-18 26.47 26.85 26.22 26.22 0.3M
2021-01-15 26.24 26.47 26.13 26.39 0.3M
2021-01-14 26.64 26.84 26.19 26.30 0.3M
2021-01-13 27.18 27.19 26.30 26.54 0.1M
2021-01-12 26.83 27.18 26.71 26.94 0.2M
2021-01-11 26.10 26.78 25.88 26.70 0.3M
2021-01-08 26.40 26.64 26.01 26.08 0.6M
2021-01-07 27.16 27.27 25.88 26.28 1.1M
2021-01-06 27.63 27.64 26.80 27.00 0.4M
2021-01-05 26.94 27.01 26.08 26.59 0.2M
2021-01-04 26.51 26.97 26.32 26.85 0.3M