Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AMBP3 - AMBIPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 197,36 | 185,00 | -5,45% | 185,00 | 199,26 | 189,43 | 184,20 | 185,00 | 785 | 1.919.004.200 |
| 4/6/2025 | 194,50 | 195,67 | +1,39% | 193,31 | 205,00 | 199,88 | 195,30 | 195,67 | 1.302 | 3.831.810.700 |
| 3/6/2025 | 190,84 | 192,98 | +1,10% | 185,50 | 195,56 | 190,56 | 190,10 | 192,98 | 625 | 1.722.683.000 |
| 2/6/2025 | 192,00 | 190,88 | -0,58% | 182,39 | 202,21 | 192,56 | 190,00 | 190,88 | 1.206 | 2.984.714.500 |
| 30/5/2025 | 172,00 | 192,00 | +10,98% | 140,00 | 192,00 | 151,42 | 190,79 | 192,00 | 1.767 | 11.718.607.200 |
| 29/5/2025 | 147,06 | 173,01 | +18,50% | 139,90 | 173,01 | 155,85 | 167,50 | 173,02 | 994 | 2.252.134.900 |
| 28/5/2025 | 137,98 | 146,00 | +5,98% | 135,99 | 151,70 | 145,01 | 143,00 | 146,80 | 1.692 | 3.548.615.800 |
| 27/5/2025 | 133,79 | 137,76 | +4,20% | 132,89 | 138,97 | 136,43 | 137,76 | 137,93 | 851 | 1.672.646.300 |
| 26/5/2025 | 130,50 | 132,21 | +1,18% | 130,50 | 136,25 | 133,81 | 132,21 | 136,00 | 545 | 1.129.421.400 |
| 23/5/2025 | 135,13 | 130,67 | -2,85% | 130,51 | 136,81 | 131,80 | 130,60 | 132,00 | 263 | 627.380.500 |
| 22/5/2025 | 134,50 | 134,50 | -1,18% | 133,73 | 137,00 | 135,09 | 134,14 | 134,50 | 487 | 897.037.300 |
| 21/5/2025 | 139,49 | 136,11 | -1,58% | 131,06 | 139,49 | 134,96 | 133,00 | 136,11 | 719 | 1.369.925.600 |
| 20/5/2025 | 133,70 | 138,30 | +4,14% | 130,00 | 139,98 | 136,38 | 133,50 | 138,30 | 368 | 736.485.400 |
| 19/5/2025 | 132,00 | 132,80 | +2,15% | 130,54 | 135,50 | 133,24 | 132,41 | 132,80 | 385 | 695.541.800 |
| 16/5/2025 | 125,01 | 130,00 | +3,99% | 124,96 | 133,00 | 128,32 | 130,00 | 130,01 | 661 | 1.170.328.200 |
| 15/5/2025 | 126,00 | 125,01 | -0,20% | 118,61 | 127,68 | 123,54 | 125,01 | 125,55 | 483 | 1.173.702.200 |
| 14/5/2025 | 121,70 | 125,26 | +4,37% | 120,58 | 128,91 | 124,84 | 125,26 | 125,80 | 642 | 1.066.168.200 |
| 13/5/2025 | 122,99 | 120,01 | -1,60% | 119,88 | 123,00 | 120,42 | 120,01 | 120,28 | 237 | 452.789.000 |
| 12/5/2025 | 122,18 | 121,96 | -0,44% | 120,14 | 125,48 | 122,27 | 120,60 | 121,96 | 245 | 383.944.600 |
| 9/5/2025 | 121,01 | 122,50 | +2,07% | 118,00 | 124,84 | 121,76 | 121,30 | 122,58 | 388 | 649.015.800 |
| 8/5/2025 | 122,00 | 120,01 | -0,82% | 114,00 | 122,58 | 119,39 | 120,01 | 120,04 | 392 | 1.204.735.600 |
| 7/5/2025 | 122,11 | 121,00 | -0,82% | 119,88 | 127,42 | 123,57 | 120,50 | 121,00 | 595 | 979.967.500 |
| 6/5/2025 | 125,00 | 122,00 | -3,68% | 118,50 | 125,98 | 121,20 | 122,00 | 122,28 | 414 | 742.966.400 |
| 5/5/2025 | 121,80 | 126,66 | +5,55% | 119,56 | 128,16 | 124,89 | 125,00 | 127,50 | 380 | 698.152.200 |
| 2/5/2025 | 122,00 | 120,00 | -1,65% | 119,75 | 124,00 | 121,11 | 120,00 | 121,00 | 347 | 528.058.600 |
| 29/4/2025 | 138,01 | 122,01 | -11,59% | 122,01 | 139,75 | 129,99 | 122,01 | 124,00 | 672 | 2.524.534.500 |
| 28/4/2025 | 141,75 | 138,01 | -2,64% | 137,75 | 143,94 | 139,25 | 138,01 | 139,03 | 280 | 686.516.500 |
| 25/4/2025 | 145,00 | 141,75 | -2,32% | 140,05 | 146,00 | 143,34 | 141,75 | 142,40 | 394 | 857.173.600 |
| 24/4/2025 | 146,00 | 145,12 | -0,53% | 142,61 | 146,00 | 144,52 | 145,11 | 145,50 | 533 | 1.404.779.800 |
| 23/4/2025 | 140,01 | 145,89 | +6,87% | 137,61 | 145,89 | 142,52 | 145,89 | 146,00 | 640 | 1.734.563.300 |
| 22/4/2025 | 135,26 | 136,51 | +0,93% | 135,26 | 141,50 | 137,83 | 136,50 | 141,00 | 106 | 347.332.500 |
| 17/4/2025 | 143,40 | 135,25 | -5,47% | 135,25 | 151,00 | 145,82 | 135,25 | 137,99 | 702 | 1.799.530.800 |
| 16/4/2025 | 142,10 | 143,08 | +0,69% | 142,10 | 151,00 | 146,09 | 143,08 | 143,77 | 877 | 1.845.151.700 |
| 15/4/2025 | 131,00 | 142,10 | +8,47% | 129,03 | 149,40 | 139,74 | 142,10 | 144,90 | 915 | 2.273.595.500 |
| 14/4/2025 | 128,99 | 131,00 | +2,39% | 127,33 | 131,98 | 129,44 | 128,27 | 131,00 | 450 | 939.793.300 |
| 11/4/2025 | 130,55 | 127,94 | +1,19% | 125,85 | 130,55 | 127,56 | 127,00 | 127,95 | 260 | 540.882.400 |
| 10/4/2025 | 127,13 | 126,43 | -0,55% | 125,25 | 129,46 | 126,34 | 126,42 | 127,56 | 264 | 488.966.500 |
| 9/4/2025 | 130,90 | 127,13 | -2,88% | 127,13 | 133,83 | 130,14 | 127,13 | 129,71 | 607 | 1.141.385.000 |
| 8/4/2025 | 124,12 | 130,90 | +4,19% | 123,95 | 131,84 | 128,51 | 125,50 | 130,90 | 843 | 1.441.896.500 |
| 7/4/2025 | 123,00 | 125,63 | +1,58% | 120,98 | 127,90 | 124,72 | 125,63 | 126,50 | 439 | 661.038.500 |
| 4/4/2025 | 120,84 | 123,68 | +1,33% | 119,32 | 125,64 | 123,60 | 123,55 | 124,00 | 444 | 720.607.300 |
| 3/4/2025 | 120,24 | 122,06 | +0,07% | 120,24 | 125,92 | 122,22 | 121,00 | 122,25 | 440 | 661.232.800 |
| 2/4/2025 | 120,39 | 121,97 | +1,64% | 119,58 | 122,37 | 120,85 | 121,78 | 121,97 | 331 | 590.990.500 |
| 1/4/2025 | 122,00 | 120,00 | -2,31% | 119,99 | 127,98 | 122,06 | 120,00 | 120,50 | 562 | 1.042.473.900 |
| 31/3/2025 | 120,10 | 122,84 | +2,28% | 120,10 | 132,10 | 126,24 | 122,84 | 123,00 | 640 | 1.156.384.100 |
| 28/3/2025 | 120,94 | 120,10 | +0,85% | 117,56 | 122,25 | 120,06 | 120,10 | 121,50 | 347 | 576.318.200 |
| 27/3/2025 | 115,85 | 119,09 | +7,42% | 113,37 | 124,01 | 118,49 | 119,08 | 120,89 | 1.013 | 1.924.291.500 |
| 26/3/2025 | 119,82 | 110,86 | -8,04% | 110,86 | 120,87 | 115,88 | 110,86 | 113,00 | 1.666 | 2.498.423.200 |
| 25/3/2025 | 122,21 | 120,55 | -0,37% | 118,00 | 122,98 | 120,30 | 120,55 | 120,70 | 841 | 1.377.547.000 |
| 24/3/2025 | 124,80 | 121,00 | -1,01% | 121,00 | 124,96 | 122,42 | 121,00 | 121,12 | 321 | 484.818.700 |
| 21/3/2025 | 122,35 | 122,23 | +0,19% | 120,33 | 125,68 | 122,37 | 122,23 | 122,50 | 777 | 7.227.416.800 |
| 20/3/2025 | 123,00 | 122,00 | -1,83% | 119,21 | 123,99 | 121,36 | 120,00 | 122,00 | 1.266 | 2.388.476.200 |
| 19/3/2025 | 132,78 | 124,27 | -4,80% | 123,01 | 132,78 | 126,95 | 123,50 | 124,27 | 728 | 1.363.472.700 |
| 18/3/2025 | 129,97 | 130,53 | +2,78% | 127,00 | 139,68 | 133,75 | 130,53 | 131,00 | 954 | 2.090.575.300 |
| 17/3/2025 | 131,51 | 127,00 | -2,64% | 127,00 | 131,63 | 129,03 | 126,71 | 127,43 | 271 | 534.209.100 |
| 14/3/2025 | 132,48 | 130,44 | -0,42% | 128,33 | 132,48 | 129,88 | 129,56 | 130,44 | 791 | 2.053.504.900 |
| 13/3/2025 | 131,04 | 130,99 | -0,04% | 125,50 | 131,31 | 130,13 | 128,27 | 131,00 | 243 | 1.086.586.000 |
| 12/3/2025 | 133,30 | 131,04 | -2,11% | 131,04 | 136,50 | 133,51 | 131,02 | 131,04 | 261 | 775.698.700 |
| 11/3/2025 | 135,04 | 133,87 | -0,80% | 133,00 | 136,46 | 134,38 | 133,87 | 135,40 | 305 | 681.324.100 |
| 10/3/2025 | 132,88 | 134,95 | +1,56% | 131,65 | 137,00 | 134,50 | 134,70 | 134,96 | 403 | 1.026.262.900 |
| 7/3/2025 | 129,15 | 132,88 | +4,22% | 128,31 | 134,60 | 131,84 | 132,88 | 134,09 | 511 | 1.042.921.300 |
| 6/3/2025 | 128,00 | 127,50 | +0,96% | 125,27 | 139,34 | 131,76 | 127,50 | 129,00 | 770 | 1.337.416.200 |
| 5/3/2025 | 125,17 | 126,29 | +0,89% | 123,59 | 132,04 | 128,27 | 124,00 | 127,49 | 506 | 800.462.000 |
| 28/2/2025 | 123,01 | 125,17 | +2,85% | 122,23 | 128,21 | 125,19 | 121,22 | 126,00 | 1.202 | 1.785.238.900 |
| 27/2/2025 | 120,64 | 121,70 | +0,88% | 120,64 | 122,84 | 121,94 | 121,40 | 122,24 | 279 | 530.457.600 |
| 26/2/2025 | 120,00 | 120,64 | +0,37% | 119,03 | 122,04 | 120,43 | 120,50 | 120,99 | 280 | 533.533.900 |
| 25/2/2025 | 122,02 | 120,20 | -1,26% | 117,33 | 123,06 | 120,11 | 119,50 | 120,20 | 459 | 1.078.596.100 |
| 24/2/2025 | 121,00 | 121,73 | +0,94% | 121,00 | 125,87 | 122,46 | 121,70 | 122,05 | 531 | 836.436.500 |
| 21/2/2025 | 121,79 | 120,60 | +0,32% | 119,19 | 121,79 | 120,22 | 119,21 | 120,60 | 478 | 797.099.800 |
| 20/2/2025 | 119,99 | 120,21 | -0,52% | 119,03 | 120,99 | 120,20 | 120,00 | 120,21 | 393 | 784.942.100 |
| 19/2/2025 | 120,41 | 120,84 | +0,52% | 118,65 | 121,18 | 120,14 | 120,84 | 120,85 | 795 | 1.297.605.200 |
| 18/2/2025 | 124,00 | 120,21 | -1,47% | 120,21 | 124,00 | 121,45 | 120,21 | 120,30 | 291 | 544.137.300 |
| 17/2/2025 | 122,15 | 122,00 | -0,03% | 120,64 | 122,78 | 121,81 | 120,83 | 122,00 | 700 | 1.255.896.500 |
| 14/2/2025 | 121,54 | 122,04 | +0,44% | 121,54 | 123,25 | 122,13 | 121,95 | 122,04 | 394 | 632.682.600 |
| 13/2/2025 | 122,00 | 121,50 | +0,38% | 121,06 | 124,01 | 121,91 | 121,08 | 121,50 | 398 | 681.499.800 |
| 12/2/2025 | 122,00 | 121,04 | +0,87% | 118,35 | 123,00 | 120,85 | 121,04 | 121,40 | 510 | 966.852.500 |
| 11/2/2025 | 123,58 | 120,00 | -1,73% | 120,00 | 124,84 | 121,83 | 119,51 | 120,00 | 363 | 713.960.000 |
| 10/2/2025 | 121,35 | 122,11 | +0,64% | 121,35 | 128,73 | 124,06 | 122,11 | 123,64 | 714 | 1.203.447.500 |
| 7/2/2025 | 120,81 | 121,33 | +1,08% | 119,52 | 122,18 | 120,84 | 121,18 | 121,33 | 409 | 685.209.800 |
| 6/2/2025 | 121,15 | 120,03 | -0,89% | 119,87 | 122,30 | 120,63 | 120,03 | 120,20 | 347 | 686.420.000 |
| 5/2/2025 | 121,00 | 121,11 | +0,90% | 119,88 | 122,60 | 121,09 | 120,66 | 121,11 | 369 | 718.117.800 |
| 4/2/2025 | 122,82 | 120,03 | -3,45% | 118,49 | 122,82 | 120,35 | 120,00 | 120,03 | 1.166 | 1.837.820.200 |
| 3/2/2025 | 134,00 | 124,32 | -5,49% | 124,19 | 134,00 | 126,26 | 124,32 | 125,26 | 715 | 1.510.127.900 |
| 31/1/2025 | 137,51 | 131,54 | -2,48% | 131,54 | 151,00 | 139,02 | 131,54 | 131,80 | 613 | 1.729.519.000 |
| 30/1/2025 | 122,89 | 134,88 | +9,69% | 122,76 | 135,00 | 130,73 | 133,32 | 134,88 | 684 | 1.354.427.000 |
| 29/1/2025 | 121,80 | 122,96 | +0,54% | 119,11 | 123,00 | 121,20 | 122,95 | 122,99 | 910 | 1.506.593.500 |
| 28/1/2025 | 121,31 | 122,30 | +0,82% | 120,81 | 128,14 | 123,73 | 122,30 | 122,80 | 1.170 | 1.989.655.400 |
| 27/1/2025 | 120,46 | 121,31 | +0,82% | 119,68 | 124,80 | 121,93 | 120,16 | 122,80 | 706 | 1.319.293.700 |
| 24/1/2025 | 121,32 | 120,32 | +0,29% | 119,27 | 121,82 | 120,41 | 120,32 | 120,33 | 249 | 557.517.300 |
| 23/1/2025 | 123,80 | 119,97 | -1,59% | 119,51 | 125,55 | 121,52 | 119,95 | 120,40 | 598 | 1.183.631.500 |
| 22/1/2025 | 122,00 | 121,91 | +1,42% | 118,50 | 127,15 | 122,22 | 121,90 | 123,52 | 723 | 1.181.946.800 |
| 21/1/2025 | 120,90 | 120,20 | -0,58% | 119,47 | 122,71 | 121,02 | 120,20 | 121,90 | 222 | 394.542.200 |
| 20/1/2025 | 125,20 | 120,90 | -2,74% | 120,90 | 126,28 | 122,85 | 120,21 | 122,10 | 209 | 377.157.200 |
| 17/1/2025 | 124,11 | 124,30 | +0,45% | 121,87 | 125,34 | 123,95 | 124,00 | 124,30 | 307 | 563.976.200 |
| 16/1/2025 | 120,00 | 123,74 | +3,12% | 117,48 | 123,74 | 121,68 | 119,20 | 123,74 | 314 | 769.063.500 |
| 15/1/2025 | 124,00 | 120,00 | -2,43% | 120,00 | 127,33 | 122,51 | 119,01 | 120,00 | 441 | 1.072.030.100 |
| 14/1/2025 | 123,77 | 122,99 | +2,49% | 116,50 | 124,68 | 121,03 | 121,69 | 123,00 | 720 | 1.284.207.800 |
| 13/1/2025 | 124,68 | 120,00 | -0,21% | 118,86 | 125,95 | 121,56 | 119,00 | 120,00 | 637 | 1.142.678.400 |
| 10/1/2025 | 116,95 | 120,25 | +2,82% | 116,95 | 131,07 | 122,15 | 118,49 | 120,25 | 857 | 1.927.536.100 |
| 9/1/2025 | 107,40 | 116,95 | +8,89% | 106,99 | 117,79 | 114,49 | 113,50 | 116,95 | 369 | 867.874.700 |
| 8/1/2025 | 110,64 | 107,40 | -4,44% | 102,00 | 111,93 | 107,01 | 107,23 | 107,40 | 742 | 1.148.323.400 |
| 7/1/2025 | 116,41 | 112,39 | -3,11% | 109,83 | 117,66 | 112,68 | 111,50 | 112,39 | 550 | 1.053.646.100 |
| 6/1/2025 | 118,87 | 116,00 | -2,41% | 115,23 | 123,57 | 117,73 | 116,00 | 116,59 | 645 | 1.498.758.500 |
| 3/1/2025 | 118,99 | 118,87 | -1,35% | 111,75 | 119,05 | 118,21 | 118,45 | 119,00 | 693 | 6.480.725.000 |
| 2/1/2025 | 124,24 | 120,50 | -7,31% | 119,80 | 129,99 | 121,99 | 120,05 | 120,50 | 524 | 997.882.700 |
| 30/12/2024 | 139,90 | 130,00 | -3,68% | 118,06 | 139,90 | 128,95 | 125,00 | 130,00 | 402 | 1.947.176.500 |
| 27/12/2024 | 133,13 | 134,96 | +1,22% | 122,77 | 134,96 | 131,70 | 130,00 | 134,97 | 717 | 2.211.294.700 |
| 26/12/2024 | 144,99 | 133,33 | -4,76% | 125,00 | 144,99 | 132,64 | 130,62 | 133,33 | 330 | 2.299.979.200 |
| 23/12/2024 | 120,00 | 140,00 | +10,24% | 115,00 | 140,76 | 131,45 | 139,02 | 140,00 | 431 | 2.824.913.900 |
| 20/12/2024 | 159,99 | 127,00 | -20,63% | 127,00 | 159,99 | 128,35 | 127,00 | 130,00 | 754 | 24.503.659.400 |
| 19/12/2024 | 192,00 | 160,00 | -20,00% | 160,00 | 199,87 | 173,86 | 159,99 | 160,00 | 1.058 | 5.195.087.800 |
| 18/12/2024 | 221,01 | 200,00 | -12,66% | 196,65 | 224,68 | 202,73 | 198,58 | 200,00 | 487 | 7.231.402.700 |
| 17/12/2024 | 228,99 | 228,99 | -13,59% | 228,99 | 228,99 | 228,99 | 226,00 | 228,99 | 127 | 1.905.196.800 |
| 16/12/2024 | 265,00 | 265,00 | -1,31% | 265,00 | 265,00 | 265,00 | 260,00 | 265,00 | 92 | 1.073.250.000 |
| 13/12/2024 | 223,76 | 268,51 | +23,19% | 223,76 | 268,51 | 248,29 | 268,51 | 270,00 | 448 | 6.795.832.200 |
| 12/12/2024 | 191,00 | 217,96 | +11,49% | 191,00 | 219,55 | 216,65 | 217,96 | 218,91 | 724 | 18.172.618.800 |
| 11/12/2024 | 160,00 | 195,50 | +41,41% | 143,56 | 197,20 | 172,57 | 195,36 | 195,60 | 2.836 | 8.185.110.000 |
| 10/12/2024 | 141,94 | 138,25 | -1,25% | 130,31 | 145,90 | 136,58 | 133,19 | 138,25 | 1.708 | 3.373.675.200 |
| 9/12/2024 | 153,38 | 140,00 | -4,51% | 140,00 | 158,70 | 147,42 | 140,00 | 140,80 | 2.606 | 6.337.657.700 |