Mercado fechará em 4 hs

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
16,21+1,08 (+7,14%)
A partir de 12:45PM BRT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202414,8016,4914,4016,2116,211.689.700
27 de mar. de 202415,5415,5414,8215,1315,13862.400
26 de mar. de 202415,8815,8815,2915,4615,46752.300
25 de mar. de 202415,5015,8915,2815,8415,84499.000
22 de mar. de 202415,5515,5815,3015,4815,48269.100
21 de mar. de 202415,5515,6515,2915,6015,60509.700
20 de mar. de 202415,3515,6015,2315,5715,57432.200
19 de mar. de 202415,3515,4815,1115,3515,35476.800
18 de mar. de 202415,5115,7915,2215,3315,33483.600
15 de mar. de 202415,0915,5314,9915,4815,482.595.600
14 de mar. de 202415,1415,2514,8815,1115,11462.900
13 de mar. de 202414,8615,3714,7715,1215,12473.200
12 de mar. de 202414,9015,2214,6314,9714,97674.700
11 de mar. de 202414,5515,1414,3414,7914,79804.200
08 de mar. de 202414,8115,2314,5314,6414,64932.900
07 de mar. de 202415,3915,4914,7314,8814,88958.200
06 de mar. de 202415,5015,7215,3015,3915,39686.400
05 de mar. de 202415,4615,9215,3915,5015,50773.200
04 de mar. de 202415,3415,3915,0715,3315,33504.100
01 de mar. de 202414,8015,4714,6415,3915,39915.800
29 de fev. de 202415,2415,2914,6114,7814,781.016.200
28 de fev. de 202415,4715,4715,0615,2415,241.068.000
27 de fev. de 202415,0715,4615,0715,4615,461.133.700
26 de fev. de 202415,3715,4614,8915,0015,00689.700
23 de fev. de 202415,1515,3815,0215,3415,34737.400
22 de fev. de 202414,9615,1414,8715,1415,14649.100
21 de fev. de 202415,4515,4514,9114,9714,97785.100
20 de fev. de 202414,4715,4814,3515,4815,481.021.000
19 de fev. de 202414,2114,6613,9814,5714,57769.900
16 de fev. de 202413,9814,2113,7114,1814,18489.900
15 de fev. de 202413,7914,1313,7113,9913,99618.800
14 de fev. de 202413,7513,7713,5613,6513,65354.500
09 de fev. de 202413,8814,0813,6313,7913,79489.900
08 de fev. de 202414,3914,5213,3813,8813,881.164.400
07 de fev. de 202414,0014,4813,8514,3814,38663.300
06 de fev. de 202413,7014,1113,6914,0314,03584.600
05 de fev. de 202413,7513,9713,5213,6713,67817.600
02 de fev. de 202413,8114,1613,7013,8013,80688.200
01 de fev. de 202413,8013,9413,6713,8113,81648.200
31 de jan. de 202413,7514,3113,7113,7413,74894.000
30 de jan. de 202414,0014,0513,6813,7213,72773.400
29 de jan. de 202414,3914,4714,0214,0214,02756.600
26 de jan. de 202414,4714,5614,2814,3914,39477.600
25 de jan. de 202414,7514,9814,2914,4614,46617.300
24 de jan. de 202414,9915,2314,5614,7514,75809.200
23 de jan. de 202414,4515,0114,3714,9714,97807.700
22 de jan. de 202414,4014,6414,2514,3614,36816.200
19 de jan. de 202414,2114,4113,9514,3414,34653.000
18 de jan. de 202414,2014,3813,9214,0814,08880.200
17 de jan. de 202414,4914,4914,0914,1414,141.353.300
16 de jan. de 202414,6814,6814,3214,4314,43827.600
15 de jan. de 202414,9814,9814,4614,7214,721.040.900
12 de jan. de 202415,3115,6314,8814,9814,981.162.300
11 de jan. de 202415,7015,7715,2015,3915,39835.100
10 de jan. de 202416,1316,1615,6115,7015,70700.700
09 de jan. de 202416,0816,0815,8016,0516,05591.700
08 de jan. de 202415,3816,1215,0416,0216,021.019.500
05 de jan. de 202415,2115,7015,1515,3315,33526.500
04 de jan. de 202415,8516,0615,1515,3315,331.015.200
03 de jan. de 202415,5215,8314,9615,7815,781.399.400
02 de jan. de 202416,1716,2915,5115,5815,581.379.300
28 de dez. de 202316,8216,8316,1416,2516,252.713.000
27 de dez. de 202317,8817,8816,8516,8816,881.572.100
26 de dez. de 202317,3017,8417,2317,8417,84477.100
22 de dez. de 202317,2317,6817,2317,4017,40595.100
21 de dez. de 202317,4617,5117,1817,4017,40569.600
20 de dez. de 202316,8117,7116,7117,1817,181.303.200
19 de dez. de 202317,0517,2716,8316,8616,861.004.400
18 de dez. de 202317,0517,1516,8216,9216,92461.200
15 de dez. de 202317,1017,4916,6016,8216,821.740.200
14 de dez. de 202316,6517,1416,3716,9616,962.053.000
13 de dez. de 202315,6916,5615,6116,4516,451.086.400
12 de dez. de 202315,6915,9715,3615,7115,71993.000
11 de dez. de 202315,8015,9215,4315,6615,66697.700
08 de dez. de 202315,8416,0615,6115,8415,84763.300
07 de dez. de 202315,5415,8815,3815,8315,83768.400
06 de dez. de 202315,6915,8015,4115,5215,52624.700
05 de dez. de 202315,8215,9215,3115,5415,54808.700
04 de dez. de 202315,5616,0615,5215,7315,73828.500
01 de dez. de 202315,0015,8514,9215,6615,661.568.900
30 de nov. de 202315,0015,0014,7414,9214,92880.300
29 de nov. de 202315,0315,1914,7114,8614,861.023.000
28 de nov. de 202314,8615,1614,7714,9014,901.133.900
27 de nov. de 202315,3015,3814,8614,9814,98935.200
24 de nov. de 202315,6515,7015,3315,3415,34693.400
23 de nov. de 202315,9416,1015,6915,7115,71636.700
22 de nov. de 202316,2116,4515,8615,9315,931.147.100
21 de nov. de 202316,5316,5415,8116,0516,05962.500
20 de nov. de 202316,5716,6816,2216,5516,551.295.200
17 de nov. de 202316,3616,5816,0916,4216,421.305.000
16 de nov. de 202315,6416,2315,4716,2016,201.656.900
14 de nov. de 202315,3015,7915,0115,5715,572.901.700
13 de nov. de 202315,1815,3114,9615,0915,09850.700
10 de nov. de 202315,0215,3314,9515,1615,16911.600
09 de nov. de 202315,2415,3714,8414,9714,971.228.100
08 de nov. de 202314,7915,6114,7915,1915,192.153.300
07 de nov. de 202314,5814,8314,4214,7814,781.680.300
06 de nov. de 202315,5515,7014,4714,5814,581.288.800
03 de nov. de 202314,8915,4314,7715,4315,432.319.100
01 de nov. de 202313,6514,4413,5314,4014,403.967.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...