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.
AMBP3F - AMBIPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 197,31 | 186,09 | -5,97% | 185,60 | 199,99 | 191,27 | 186,00 | 186,09 | 1.201 | 542.387.165 |
| 4/6/2025 | 191,80 | 197,90 | +2,54% | 191,80 | 205,00 | 199,06 | 197,90 | 198,98 | 748 | 231.373.337 |
| 3/6/2025 | 190,15 | 192,99 | +1,54% | 185,67 | 195,30 | 190,95 | 189,50 | 192,99 | 1.162 | 712.479.163 |
| 2/6/2025 | 190,00 | 190,07 | +5,01% | 182,41 | 204,99 | 191,92 | 190,07 | 190,90 | 1.373 | 677.527.716 |
| 30/5/2025 | 172,19 | 181,00 | +6,70% | 139,90 | 189,00 | 168,18 | 181,00 | 186,00 | 1.417 | 509.390.813 |
| 29/5/2025 | 146,45 | 169,64 | +19,38% | 140,00 | 170,00 | 150,20 | 168,10 | 169,87 | 1.490 | 576.965.079 |
| 28/5/2025 | 138,00 | 142,10 | +3,08% | 135,00 | 151,60 | 142,28 | 142,08 | 145,00 | 1.880 | 818.428.524 |
| 27/5/2025 | 132,87 | 137,86 | +1,68% | 132,69 | 138,20 | 136,14 | 136,80 | 137,86 | 704 | 275.356.791 |
| 26/5/2025 | 131,81 | 135,58 | +2,71% | 130,06 | 136,19 | 134,08 | 134,00 | 136,10 | 880 | 332.360.354 |
| 23/5/2025 | 134,00 | 132,00 | -1,42% | 131,00 | 136,79 | 133,51 | 132,00 | 134,02 | 304 | 60.655.167 |
| 22/5/2025 | 134,50 | 133,90 | -0,48% | 133,20 | 136,93 | 135,07 | 133,90 | 133,94 | 706 | 267.446.078 |
| 21/5/2025 | 138,30 | 134,55 | -2,50% | 131,42 | 138,70 | 134,86 | 134,51 | 134,55 | 620 | 215.598.077 |
| 20/5/2025 | 133,01 | 138,00 | +3,92% | 129,02 | 139,40 | 135,13 | 137,99 | 138,00 | 236 | 38.945.681 |
| 19/5/2025 | 131,30 | 132,80 | +1,84% | 130,01 | 135,73 | 132,91 | 132,50 | 132,80 | 725 | 383.981.673 |
| 16/5/2025 | 123,00 | 130,40 | +5,15% | 123,00 | 132,99 | 128,16 | 130,00 | 130,40 | 1.011 | 385.655.437 |
| 15/5/2025 | 125,28 | 124,01 | -1,00% | 119,19 | 127,36 | 125,01 | 124,01 | 124,08 | 673 | 218.057.605 |
| 14/5/2025 | 121,00 | 125,26 | +4,23% | 119,75 | 128,10 | 125,96 | 125,26 | 125,63 | 946 | 327.055.062 |
| 13/5/2025 | 121,14 | 120,18 | -0,19% | 119,80 | 122,98 | 120,55 | 120,09 | 120,18 | 235 | 36.635.516 |
| 12/5/2025 | 122,00 | 120,41 | -0,41% | 120,11 | 125,39 | 122,83 | 120,41 | 121,00 | 772 | 352.907.037 |
| 9/5/2025 | 120,11 | 120,90 | +3,47% | 119,00 | 124,55 | 121,84 | 120,90 | 121,00 | 258 | 29.511.201 |
| 8/5/2025 | 122,30 | 116,85 | -7,25% | 115,00 | 127,40 | 118,80 | 116,85 | 117,00 | 457 | 100.688.345 |
| 7/5/2025 | 122,00 | 125,99 | +3,08% | 120,00 | 127,00 | 124,00 | 125,60 | 125,99 | 793 | 359.712.047 |
| 6/5/2025 | 122,00 | 122,22 | -1,87% | 118,85 | 126,20 | 121,73 | 122,00 | 122,22 | 528 | 160.301.221 |
| 5/5/2025 | 121,85 | 124,55 | +3,83% | 120,00 | 128,45 | 125,17 | 124,50 | 126,66 | 991 | 443.424.547 |
| 2/5/2025 | 122,00 | 119,95 | -3,27% | 119,80 | 123,98 | 121,59 | 119,95 | 120,75 | 756 | 321.668.001 |
| 29/4/2025 | 138,01 | 124,00 | -10,22% | 124,00 | 139,15 | 134,58 | 124,00 | 124,25 | 1.409 | 585.936.291 |
| 28/4/2025 | 141,75 | 138,11 | -3,28% | 137,51 | 143,59 | 140,31 | 138,00 | 138,11 | 650 | 301.685.639 |
| 25/4/2025 | 144,00 | 142,80 | -1,18% | 140,61 | 146,04 | 143,28 | 142,00 | 142,80 | 870 | 336.870.821 |
| 24/4/2025 | 144,00 | 144,50 | -0,62% | 142,80 | 146,12 | 144,50 | 144,50 | 144,75 | 906 | 417.346.619 |
| 23/4/2025 | 140,50 | 145,40 | +5,23% | 137,40 | 145,40 | 140,80 | 145,10 | 145,40 | 1.268 | 560.335.172 |
| 22/4/2025 | 135,50 | 138,18 | +2,36% | 135,50 | 142,54 | 138,53 | 138,00 | 138,18 | 149 | 43.844.792 |
| 17/4/2025 | 143,08 | 134,99 | -4,94% | 134,99 | 150,98 | 145,73 | 131,55 | 134,99 | 833 | 348.701.463 |
| 16/4/2025 | 142,20 | 142,01 | -1,38% | 142,00 | 150,71 | 146,90 | 142,01 | 142,51 | 1.513 | 774.059.104 |
| 15/4/2025 | 128,00 | 144,00 | +12,91% | 128,00 | 149,00 | 133,28 | 142,09 | 144,00 | 1.749 | 713.373.657 |
| 14/4/2025 | 125,51 | 127,54 | +0,03% | 125,50 | 131,00 | 129,18 | 126,08 | 129,90 | 1.518 | 620.533.917 |
| 11/4/2025 | 128,00 | 127,50 | +2,08% | 126,00 | 133,00 | 128,01 | 127,50 | 128,00 | 196 | 26.154.468 |
| 10/4/2025 | 127,13 | 124,90 | -0,09% | 124,90 | 129,98 | 126,34 | 124,50 | 124,90 | 196 | 54.063.649 |
| 9/4/2025 | 129,50 | 125,01 | -4,40% | 125,01 | 133,00 | 131,05 | 125,01 | 129,60 | 663 | 304.059.155 |
| 8/4/2025 | 125,00 | 130,77 | +5,29% | 123,66 | 131,30 | 127,91 | 126,00 | 130,77 | 2.446 | 1.007.532.021 |
| 7/4/2025 | 121,50 | 124,20 | +2,64% | 120,93 | 127,89 | 124,47 | 124,00 | 124,20 | 1.552 | 556.823.272 |
| 4/4/2025 | 120,60 | 121,00 | 0,00% | 119,01 | 125,60 | 123,39 | 121,00 | 123,01 | 1.011 | 366.048.220 |
| 3/4/2025 | 123,00 | 121,00 | 0,00% | 120,01 | 125,07 | 123,33 | 121,00 | 122,00 | 1.003 | 393.637.313 |
| 2/4/2025 | 120,10 | 121,00 | +1,68% | 119,60 | 122,00 | 120,59 | 120,24 | 121,00 | 570 | 237.265.677 |
| 1/4/2025 | 121,26 | 119,00 | -3,25% | 119,00 | 126,83 | 122,42 | 119,00 | 119,18 | 828 | 295.531.278 |
| 31/3/2025 | 120,00 | 123,00 | +4,24% | 119,00 | 132,00 | 125,20 | 122,00 | 123,00 | 1.063 | 437.990.714 |
| 28/3/2025 | 121,01 | 118,00 | -0,91% | 113,90 | 122,40 | 120,84 | 117,00 | 118,00 | 330 | 116.084.438 |
| 27/3/2025 | 115,00 | 119,08 | +3,98% | 113,85 | 124,00 | 120,54 | 119,08 | 119,15 | 806 | 375.615.630 |
| 26/3/2025 | 120,54 | 114,52 | -4,73% | 114,06 | 121,20 | 116,81 | 114,52 | 114,63 | 735 | 157.444.125 |
| 25/3/2025 | 122,00 | 120,20 | -2,51% | 117,95 | 122,99 | 121,33 | 120,01 | 120,20 | 450 | 102.179.552 |
| 24/3/2025 | 124,00 | 123,30 | +2,74% | 121,01 | 124,59 | 123,49 | 122,99 | 123,30 | 307 | 95.818.550 |
| 21/3/2025 | 122,00 | 120,01 | -0,41% | 120,01 | 125,60 | 123,22 | 120,01 | 122,00 | 359 | 82.672.750 |
| 20/3/2025 | 124,00 | 120,50 | -2,82% | 119,50 | 124,00 | 121,65 | 120,50 | 121,23 | 682 | 181.247.788 |
| 19/3/2025 | 135,00 | 124,00 | -6,06% | 123,23 | 135,00 | 130,04 | 124,00 | 125,18 | 1.534 | 402.792.587 |
| 18/3/2025 | 130,10 | 132,00 | +2,72% | 127,10 | 138,60 | 133,22 | 132,00 | 133,00 | 1.935 | 854.256.153 |
| 17/3/2025 | 130,00 | 128,50 | -1,53% | 128,41 | 131,49 | 129,88 | 128,50 | 130,00 | 1.647 | 662.253.282 |
| 14/3/2025 | 131,51 | 130,50 | -1,11% | 128,57 | 132,20 | 130,00 | 130,49 | 130,50 | 547 | 80.654.064 |
| 13/3/2025 | 130,02 | 131,96 | +1,50% | 126,00 | 132,44 | 129,62 | 130,58 | 131,96 | 176 | 36.320.727 |
| 12/3/2025 | 133,00 | 130,01 | -4,61% | 130,01 | 135,95 | 133,07 | 130,01 | 131,00 | 132 | 22.250.604 |
| 11/3/2025 | 135,21 | 136,29 | +0,21% | 132,86 | 136,54 | 134,70 | 134,00 | 136,29 | 204 | 47.362.904 |
| 10/3/2025 | 135,00 | 136,00 | +2,74% | 130,92 | 137,00 | 134,09 | 135,57 | 136,00 | 1.425 | 703.617.302 |
| 7/3/2025 | 129,99 | 132,37 | +5,06% | 128,12 | 134,50 | 131,42 | 132,00 | 132,37 | 961 | 377.143.501 |
| 6/3/2025 | 127,00 | 126,00 | -1,00% | 125,50 | 139,31 | 134,27 | 126,00 | 127,00 | 1.266 | 603.801.401 |
| 5/3/2025 | 125,17 | 127,27 | +1,78% | 124,64 | 131,99 | 128,33 | 126,00 | 127,27 | 739 | 372.902.425 |
| 28/2/2025 | 122,89 | 125,04 | +4,69% | 121,96 | 128,44 | 125,57 | 125,01 | 125,04 | 662 | 238.789.917 |
| 27/2/2025 | 120,64 | 119,44 | -0,47% | 119,44 | 122,64 | 121,51 | 119,44 | 122,20 | 547 | 108.140.244 |
| 26/2/2025 | 120,00 | 120,00 | +2,53% | 118,73 | 121,70 | 120,41 | 120,00 | 120,80 | 349 | 123.454.440 |
| 25/2/2025 | 121,73 | 117,04 | -1,85% | 117,04 | 123,00 | 120,15 | 117,04 | 119,00 | 278 | 44.206.815 |
| 24/2/2025 | 121,28 | 119,25 | +0,06% | 119,25 | 125,58 | 122,51 | 119,25 | 122,00 | 531 | 201.235.976 |
| 21/2/2025 | 121,10 | 119,18 | -0,68% | 119,18 | 121,71 | 120,09 | 119,18 | 119,50 | 178 | 26.866.157 |
| 20/2/2025 | 120,84 | 120,00 | -0,59% | 119,30 | 120,95 | 120,36 | 120,00 | 120,21 | 224 | 49.339.508 |
| 19/2/2025 | 120,20 | 120,71 | +0,42% | 118,98 | 121,01 | 120,08 | 120,46 | 120,71 | 526 | 124.371.334 |
| 18/2/2025 | 122,83 | 120,21 | -1,06% | 120,21 | 124,16 | 122,05 | 120,20 | 120,21 | 186 | 25.435.808 |
| 17/2/2025 | 122,07 | 121,50 | -0,53% | 120,85 | 123,08 | 122,09 | 121,49 | 121,50 | 199 | 24.822.674 |
| 14/2/2025 | 121,60 | 122,15 | +0,66% | 121,51 | 123,14 | 122,43 | 122,14 | 122,43 | 193 | 28.759.364 |
| 13/2/2025 | 121,60 | 121,35 | +0,61% | 121,21 | 124,10 | 122,01 | 121,35 | 121,40 | 143 | 21.169.884 |
| 12/2/2025 | 121,90 | 120,62 | +0,10% | 118,50 | 122,95 | 120,90 | 120,62 | 121,00 | 165 | 30.807.706 |
| 11/2/2025 | 123,98 | 120,50 | -0,13% | 120,50 | 124,70 | 122,88 | 120,50 | 120,60 | 321 | 70.018.939 |
| 10/2/2025 | 121,33 | 120,66 | -0,38% | 120,66 | 128,73 | 126,00 | 120,66 | 121,89 | 700 | 227.418.215 |
| 7/2/2025 | 120,10 | 121,12 | +0,73% | 119,80 | 122,00 | 120,80 | 120,94 | 121,12 | 290 | 45.711.292 |
| 6/2/2025 | 121,11 | 120,24 | -0,67% | 119,95 | 122,40 | 120,81 | 120,24 | 120,30 | 278 | 38.443.801 |
| 5/2/2025 | 121,00 | 121,05 | +0,88% | 119,76 | 122,30 | 120,86 | 120,80 | 121,05 | 426 | 64.034.520 |
| 4/2/2025 | 122,21 | 120,00 | -3,55% | 118,50 | 122,83 | 120,76 | 119,99 | 120,00 | 559 | 113.449.711 |
| 3/2/2025 | 132,99 | 124,42 | -4,29% | 124,13 | 134,00 | 126,99 | 124,42 | 125,50 | 571 | 104.690.667 |
| 31/1/2025 | 136,47 | 130,00 | -3,21% | 130,00 | 152,00 | 143,20 | 130,00 | 130,99 | 693 | 180.125.766 |
| 30/1/2025 | 122,50 | 134,31 | +10,87% | 122,40 | 135,00 | 129,97 | 132,55 | 134,31 | 707 | 196.800.681 |
| 29/1/2025 | 122,03 | 121,14 | -0,72% | 119,32 | 123,21 | 121,18 | 121,13 | 121,14 | 343 | 69.363.544 |
| 28/1/2025 | 121,99 | 122,02 | +0,02% | 120,81 | 128,00 | 122,82 | 122,00 | 122,02 | 437 | 102.708.571 |
| 27/1/2025 | 120,05 | 122,00 | +1,00% | 119,61 | 124,00 | 121,68 | 121,75 | 122,00 | 275 | 48.745.837 |
| 24/1/2025 | 120,00 | 120,79 | +0,68% | 119,50 | 121,21 | 120,36 | 120,24 | 120,79 | 189 | 22.184.037 |
| 23/1/2025 | 122,50 | 119,97 | -0,86% | 119,66 | 125,43 | 121,79 | 119,97 | 120,00 | 328 | 50.129.436 |
| 22/1/2025 | 121,51 | 121,01 | -1,35% | 118,50 | 127,20 | 121,67 | 121,01 | 121,90 | 413 | 50.579.259 |
| 21/1/2025 | 120,90 | 122,66 | +0,60% | 119,50 | 123,00 | 121,36 | 122,00 | 122,66 | 224 | 34.297.574 |
| 20/1/2025 | 126,00 | 121,93 | +0,77% | 121,83 | 126,17 | 123,54 | 121,93 | 122,10 | 232 | 35.730.495 |
| 17/1/2025 | 123,75 | 121,00 | -3,20% | 121,00 | 125,32 | 123,18 | 121,00 | 122,50 | 380 | 60.816.729 |
| 16/1/2025 | 120,00 | 125,00 | +3,73% | 117,48 | 125,00 | 121,19 | 120,33 | 125,00 | 331 | 41.605.378 |
| 15/1/2025 | 124,00 | 120,51 | -1,30% | 120,51 | 127,00 | 123,75 | 120,25 | 120,51 | 449 | 86.563.660 |
| 14/1/2025 | 120,78 | 122,10 | +1,75% | 116,85 | 124,00 | 120,35 | 121,00 | 122,10 | 769 | 158.677.493 |
| 13/1/2025 | 124,99 | 120,00 | +0,76% | 119,00 | 127,80 | 121,96 | 120,00 | 120,20 | 535 | 119.403.099 |
| 10/1/2025 | 116,89 | 119,09 | +3,23% | 116,31 | 131,31 | 123,57 | 119,09 | 120,25 | 804 | 124.503.995 |
| 9/1/2025 | 106,23 | 115,36 | +6,42% | 106,00 | 117,97 | 112,22 | 114,00 | 115,36 | 621 | 64.763.369 |
| 8/1/2025 | 111,29 | 108,40 | -4,91% | 102,00 | 111,60 | 106,93 | 108,00 | 108,40 | 735 | 95.157.181 |
| 7/1/2025 | 115,80 | 114,00 | +1,28% | 110,00 | 117,67 | 114,27 | 112,01 | 114,00 | 661 | 107.266.737 |
| 6/1/2025 | 118,87 | 112,56 | -4,61% | 112,56 | 123,50 | 118,08 | 112,56 | 116,00 | 599 | 101.591.065 |
| 3/1/2025 | 119,00 | 118,00 | -2,88% | 111,16 | 119,27 | 115,33 | 117,00 | 118,00 | 582 | 96.422.047 |
| 2/1/2025 | 123,47 | 121,50 | -1,22% | 117,00 | 129,50 | 122,55 | 121,50 | 121,76 | 591 | 75.521.056 |
| 30/12/2024 | 137,10 | 123,00 | -7,52% | 119,25 | 139,89 | 126,33 | 121,00 | 123,00 | 424 | 62.890.210 |
| 27/12/2024 | 134,00 | 133,00 | -0,25% | 122,80 | 134,00 | 128,92 | 132,91 | 133,00 | 626 | 99.373.471 |
| 26/12/2024 | 145,00 | 133,33 | -6,11% | 124,90 | 148,10 | 134,41 | 132,07 | 133,33 | 621 | 111.549.604 |
| 23/12/2024 | 120,00 | 142,00 | +12,82% | 112,78 | 142,98 | 127,79 | 142,00 | 142,95 | 465 | 65.790.244 |
| 20/12/2024 | 160,00 | 125,86 | -23,20% | 125,86 | 160,00 | 136,40 | 125,00 | 125,86 | 762 | 119.203.242 |
| 19/12/2024 | 194,00 | 163,88 | -19,27% | 163,88 | 199,98 | 187,27 | 163,88 | 166,00 | 920 | 235.288.495 |
| 18/12/2024 | 219,52 | 203,00 | -9,38% | 196,61 | 223,90 | 209,47 | 201,01 | 203,00 | 589 | 204.066.224 |
| 17/12/2024 | 224,00 | 224,00 | -16,26% | 224,00 | 224,00 | 224,00 | 220,00 | 224,00 | 142 | 32.592.000 |
| 16/12/2024 | 267,51 | 267,51 | -0,92% | 267,51 | 267,51 | 267,51 | 266,22 | 267,51 | 246 | 58.745.196 |
| 13/12/2024 | 223,00 | 270,00 | +26,97% | 223,00 | 270,00 | 246,07 | 269,00 | 270,00 | 963 | 352.132.776 |
| 12/12/2024 | 191,13 | 212,65 | +9,03% | 188,01 | 219,00 | 207,48 | 212,45 | 212,65 | 979 | 323.939.184 |
| 11/12/2024 | 158,00 | 195,04 | +40,72% | 144,00 | 197,25 | 171,71 | 193,16 | 195,04 | 1.969 | 523.248.178 |
| 10/12/2024 | 141,77 | 138,60 | +1,38% | 130,50 | 145,69 | 137,11 | 138,60 | 139,00 | 1.322 | 314.498.586 |
| 9/12/2024 | 146,62 | 136,72 | -7,96% | 136,72 | 158,70 | 148,34 | 136,72 | 137,00 | 1.164 | 290.416.864 |