Get the Stockscreener App
4.7499
0.42%
0.0199
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 June 17, 2025, is $4.7499.
- 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 $4.7499 now.
- The 52-week high stock price for AMBI is $8.20, representing a 72.64% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for AMBI is $3.22, indicating a -32.21% decrease from the current share price, occurred on July 23, 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $4.75 | $4.45 | $0.2999 | 657.0 | +0.42% |
| Jun 16, 2025 | $4.85 | $4.65 | $0.20 | 5,383.0 | -8.51% |
| Jun 13, 2025 | $5.40 | $4.74 | $0.66 | 4,642.0 | +9.53% |
| Jun 12, 2025 | $4.72 | $4.58 | $0.14 | 717.0 | +1.07% |
| Jun 10, 2025 | $4.67 | $4.67 | $0.00 | 206.0 | +0.54% |
| Jun 04, 2025 | $4.64 | $4.64 | $0.00 | 1,753.0 | +9.04% |
| Jun 03, 2025 | $4.49 | $4.23 | $0.2553 | 2,195.0 | -5.54% |
| Jun 02, 2025 | $4.51 | $3.86 | $0.65 | 80,637.0 | +11.08% |
| May 30, 2025 | $5.06 | $4.00 | $1.06 | 4,065.0 | -13.62% |
| May 29, 2025 | $5.06 | $4.32 | $0.7399 | 3,285.0 | +10.59% |
| May 28, 2025 | $4.55 | $4.25 | $0.2999 | 1,616.0 | -8.11% |
| May 27, 2025 | $4.84 | $4.54 | $0.3049 | 1,655.0 | -2.63% |
| May 23, 2025 | $4.75 | $4.29 | $0.4599 | 2,534.0 | +6.50% |
| May 22, 2025 | $4.46 | $4.45 | $0.010 | 521.0 | -6.11% |
| May 20, 2025 | $4.75 | $4.75 | $0.00 | 766.0 | +3.49% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $5.40 | $3.86 | $1.54 | 96,847.0 | +16.99% |
| 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% |
0.20%
0.24%
Cap:
|
Volume (24h):