Get the Stockscreener App
5.00
5.71%
0.27
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 August 22, 2025, is $5.00.
- 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 $5.00 now.
- The 52-week high stock price for AMBI is $8.20, representing a 64.00% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for AMBI is $3.7001, indicating a -26.00% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $5.24 | $4.77 | $0.47 | 1,589.0 | -9.14% |
| Aug 12, 2025 | $5.25 | $5.00 | $0.25 | 613.0 | +13.88% |
| Aug 11, 2025 | $5.13 | $4.61 | $0.5242 | 4,321.0 | -4.04% |
| Aug 08, 2025 | $5.35 | $4.64 | $0.71 | 17,324.0 | +4.89% |
| Aug 07, 2025 | $5.03 | $4.58 | $0.45 | 39,484.0 | -9.31% |
| Aug 06, 2025 | $5.37 | $4.95 | $0.4182 | 7,964.0 | +2.64% |
| Aug 05, 2025 | $4.92 | $4.85 | $0.07 | 852.0 | +6.03% |
| Aug 04, 2025 | $4.64 | $4.63 | $0.010 | 1,225.0 | -0.22% |
| Aug 01, 2025 | $4.65 | $4.65 | $0.00 | 483.0 | -4.02% |
| Jul 31, 2025 | $4.84 | $4.79 | $0.055 | 1,925.0 | +1.36% |
| Jul 30, 2025 | $4.78 | $4.74 | $0.04 | 2,791.0 | +0.21% |
| Jul 29, 2025 | $4.78 | $4.65 | $0.13 | 3,710.0 | +0.50% |
| Jul 28, 2025 | $4.75 | $4.65 | $0.0961 | 829.0 | +2.07% |
| Jul 25, 2025 | $4.65 | $4.50 | $0.15 | 5,855.0 | +0.00% |
| Jul 24, 2025 | $4.78 | $4.65 | $0.13 | 5,822.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.37 | $4.51 | $0.8599 | 142,847.0 | +3.20% |
| 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% |
8.64%
Cap:
|
Volume (24h):