Mercado abrirá em 4 h 5 min

Ambipar Participações e Empreendimentos S.A. (AMBP3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
133,23+0,22 (+0,17%)
No fechamento: 05:12PM BRT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 2024136,00138,88129,08133,23133,23205.100
11 de out. de 2024128,24138,00126,44133,01133,01596.900
10 de out. de 2024127,49129,93122,55126,80126,80119.900
09 de out. de 2024128,01128,01119,65128,00128,00144.500
08 de out. de 2024131,63136,41125,00125,00125,00170.700
07 de out. de 2024131,50138,99125,56125,56125,56216.600
04 de out. de 2024147,00148,72135,00135,00135,00142.600
03 de out. de 2024136,48150,00131,77149,00149,00194.700
02 de out. de 2024138,00147,43136,00139,87139,87444.300
01 de out. de 2024124,99135,00107,50135,00135,00276.200
30 de set. de 2024134,68149,74134,50137,00137,00205.000
27 de set. de 2024107,50134,50106,10134,50134,50577.400
26 de set. de 2024105,00108,98100,00108,00108,00396.900
25 de set. de 202493,84103,2293,51103,19103,19597.000
24 de set. de 202480,6894,4480,6892,9792,971.089.000
23 de set. de 202475,8783,5075,2680,0080,001.122.700
20 de set. de 202473,0375,0068,2675,0075,001.021.100
19 de set. de 202469,3776,0969,3773,8973,89650.600
18 de set. de 202468,9772,1068,2469,8369,83744.600
17 de set. de 202468,9071,9068,6569,4969,49183.900
16 de set. de 202468,6970,8767,7769,9969,99278.900
13 de set. de 202470,9970,9964,8067,5067,50412.600
12 de set. de 202466,7967,6065,2967,0067,00483.800
11 de set. de 202469,0171,9164,4067,7067,70246.400
10 de set. de 202464,4970,1463,6769,8069,80244.400
09 de set. de 202465,0066,5063,0066,0066,00193.600
06 de set. de 202464,0066,0062,5765,8965,89218.400
05 de set. de 202464,9464,9460,4063,9963,99242.000
04 de set. de 202461,9966,8761,4765,9465,94324.700
03 de set. de 202469,0069,0063,0063,0063,00300.400
02 de set. de 202470,9872,0463,9666,3066,30555.700
30 de ago. de 202470,1974,6268,6171,2671,26745.900
29 de ago. de 202468,5172,9665,2070,1870,18559.600
28 de ago. de 202479,0080,0968,0168,0468,04666.100
27 de ago. de 202489,8391,6681,0081,0081,00518.900
26 de ago. de 202487,1593,0686,0091,8391,83544.300
23 de ago. de 202480,0090,8079,2088,2288,22756.800
22 de ago. de 202483,4983,5078,2480,1080,10323.500
21 de ago. de 202482,3985,6480,8483,9583,95456.800
20 de ago. de 202474,7288,6872,5182,7882,78599.300
19 de ago. de 202481,5081,5069,6177,7077,70751.400
16 de ago. de 202498,5098,5077,9777,9777,97616.100
15 de ago. de 202467,0082,9965,1182,9982,991.045.000
14 de ago. de 202475,0078,5067,5669,9569,951.354.700
13 de ago. de 2024103,16111,5371,0079,0079,003.306.800
12 de ago. de 2024100,13115,3097,35109,28109,282.001.600
09 de ago. de 202481,1497,3579,3297,3597,353.021.700
08 de ago. de 202474,9086,8659,6182,3282,324.005.000
07 de ago. de 202480,1587,5962,0077,0077,004.481.600
06 de ago. de 202465,5177,0065,5176,3076,303.256.100
05 de ago. de 202465,8072,3759,5967,3067,307.340.100
02 de ago. de 202452,7766,9051,7866,9066,907.810.600
01 de ago. de 202450,5553,4450,1151,9051,905.762.800
31 de jul. de 202442,4954,2841,7750,5550,558.903.800
30 de jul. de 202439,0042,0036,0142,0042,006.618.300
29 de jul. de 202441,1043,4640,1740,1740,175.086.500
26 de jul. de 202436,7643,8735,9443,8743,875.746.400
25 de jul. de 202435,0035,4931,5135,3135,318.177.900
24 de jul. de 202432,9835,4332,1634,9934,994.786.800
23 de jul. de 202433,0033,0730,5933,0733,076.490.700
22 de jul. de 202428,2530,0027,5730,0030,007.042.400
19 de jul. de 202424,9227,1224,5427,1227,124.270.000
18 de jul. de 202424,0524,5023,3124,0924,096.059.800
17 de jul. de 202422,9824,2922,7724,0024,004.266.800
16 de jul. de 202421,2923,1720,8822,8922,896.570.600
15 de jul. de 202422,2722,2920,0521,4421,445.207.000
12 de jul. de 202421,8121,9017,3821,0021,0011.527.800
11 de jul. de 202422,9223,4921,6022,3022,306.508.800
10 de jul. de 202420,1621,7920,0221,1421,144.709.000
09 de jul. de 202418,6920,5018,4220,3420,345.083.600
08 de jul. de 202419,7019,9018,5119,2519,257.258.400
05 de jul. de 202417,6619,0017,4119,0019,0010.359.200
04 de jul. de 202416,3017,1015,8717,0017,006.077.500
03 de jul. de 202416,7117,6515,6416,8016,8010.122.200
02 de jul. de 202414,3017,1514,1616,6516,657.787.700
01 de jul. de 202413,9714,6513,2514,6514,657.746.200
28 de jun. de 202412,4113,5512,2712,9012,906.759.700
27 de jun. de 202411,2012,6010,5212,5212,525.352.900
26 de jun. de 202410,6011,2410,2611,2011,203.016.600
25 de jun. de 202410,0310,709,9010,5510,552.549.100
24 de jun. de 20249,5710,189,5010,1810,182.013.500
21 de jun. de 20249,009,689,009,539,531.717.300
20 de jun. de 20249,179,358,779,169,161.896.900
19 de jun. de 20248,609,188,309,189,181.382.500
18 de jun. de 20248,368,748,368,628,621.027.400
17 de jun. de 20248,408,518,228,428,421.009.100
14 de jun. de 20248,618,818,408,408,40828.400
13 de jun. de 20248,708,808,528,618,611.036.900
12 de jun. de 20249,189,288,718,788,78917.100
11 de jun. de 20248,929,248,879,119,11634.400
10 de jun. de 20249,119,408,869,009,001.358.700
07 de jun. de 20249,309,418,809,089,082.079.600
06 de jun. de 20249,329,959,329,409,401.230.500
05 de jun. de 20249,749,839,219,389,381.770.800
04 de jun. de 20249,459,999,359,749,743.910.900
03 de jun. de 20248,769,508,559,469,466.948.500
31 de mai. de 20248,098,207,868,078,072.797.100
29 de mai. de 20248,018,187,908,108,101.391.800
28 de mai. de 20248,808,868,058,058,052.309.700
27 de mai. de 20248,568,738,528,738,73968.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...