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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/12/2024 | 157,30 | 148,54 | -1,95% | 147,95 | 157,91 | 151,92 | 147,99 | 148,54 | 292 | 57.502.713 |
| 5/12/2024 | 155,00 | 151,50 | -3,02% | 146,00 | 157,45 | 152,84 | 151,50 | 154,00 | 823 | 303.417.501 |
| 4/12/2024 | 156,00 | 156,21 | -2,37% | 151,13 | 160,90 | 156,06 | 156,20 | 156,21 | 419 | 79.420.747 |
| 3/12/2024 | 163,11 | 160,00 | -1,23% | 134,82 | 163,11 | 149,09 | 155,00 | 160,00 | 1.075 | 270.816.281 |
| 2/12/2024 | 159,00 | 162,00 | +1,06% | 159,00 | 167,28 | 162,28 | 162,00 | 162,10 | 1.573 | 755.348.752 |
| 29/11/2024 | 159,82 | 160,30 | -2,20% | 158,45 | 162,34 | 159,83 | 159,54 | 160,40 | 453 | 75.856.145 |
| 28/11/2024 | 161,71 | 163,90 | +0,72% | 159,10 | 170,00 | 163,38 | 161,82 | 163,90 | 720 | 239.863.728 |
| 27/11/2024 | 165,80 | 162,73 | -1,67% | 161,73 | 169,30 | 164,76 | 162,73 | 163,00 | 727 | 141.387.389 |
| 26/11/2024 | 164,00 | 165,50 | +1,45% | 163,44 | 173,20 | 169,47 | 165,50 | 165,75 | 929 | 293.336.924 |
| 25/11/2024 | 166,60 | 163,13 | -5,51% | 162,22 | 173,19 | 166,55 | 163,03 | 163,13 | 1.364 | 408.320.039 |
| 22/11/2024 | 185,84 | 172,65 | -6,17% | 166,50 | 187,89 | 174,47 | 172,02 | 172,65 | 688 | 138.808.776 |
| 21/11/2024 | 189,84 | 184,00 | -3,16% | 180,00 | 194,00 | 189,28 | 184,00 | 184,99 | 553 | 133.314.043 |
| 19/11/2024 | 162,40 | 190,00 | +16,74% | 160,56 | 191,49 | 177,55 | 187,87 | 190,00 | 1.007 | 218.106.622 |
| 18/11/2024 | 169,70 | 162,75 | -3,23% | 162,05 | 172,03 | 165,14 | 162,75 | 162,90 | 648 | 165.906.898 |
| 14/11/2024 | 160,00 | 168,19 | +8,09% | 158,03 | 169,37 | 165,13 | 168,19 | 168,50 | 813 | 236.753.185 |
| 13/11/2024 | 150,07 | 155,60 | +3,05% | 150,07 | 163,97 | 157,00 | 155,50 | 155,60 | 907 | 222.884.043 |
| 12/11/2024 | 164,07 | 151,00 | -8,48% | 151,00 | 169,50 | 163,20 | 151,00 | 151,59 | 1.459 | 512.453.813 |
| 11/11/2024 | 158,00 | 165,00 | +4,73% | 157,59 | 165,00 | 160,92 | 161,05 | 165,00 | 951 | 222.594.441 |
| 8/11/2024 | 150,72 | 157,55 | +6,45% | 144,53 | 159,89 | 153,33 | 157,55 | 158,00 | 1.043 | 251.518.741 |
| 7/11/2024 | 145,20 | 148,00 | +2,07% | 145,00 | 159,66 | 154,57 | 147,90 | 148,00 | 1.532 | 335.799.577 |
| 6/11/2024 | 133,00 | 145,00 | +8,21% | 132,30 | 145,00 | 138,96 | 144,19 | 145,00 | 1.117 | 194.571.086 |
| 5/11/2024 | 126,61 | 134,00 | +7,46% | 126,00 | 134,06 | 129,84 | 134,00 | 134,37 | 1.087 | 215.355.765 |
| 4/11/2024 | 126,80 | 124,70 | -1,23% | 124,24 | 130,00 | 126,84 | 124,70 | 126,40 | 892 | 132.982.908 |
| 1/11/2024 | 129,50 | 126,25 | -3,63% | 120,15 | 130,59 | 124,99 | 125,74 | 126,26 | 1.117 | 226.316.632 |
| 31/10/2024 | 134,75 | 131,00 | -2,00% | 131,00 | 136,42 | 134,10 | 131,00 | 131,80 | 1.232 | 436.903.543 |
| 30/10/2024 | 132,00 | 133,68 | +3,03% | 130,60 | 137,25 | 133,60 | 132,21 | 136,00 | 952 | 307.203.677 |
| 29/10/2024 | 132,41 | 129,75 | -1,64% | 128,68 | 133,50 | 131,48 | 129,50 | 129,75 | 616 | 127.629.993 |
| 28/10/2024 | 133,00 | 131,91 | -0,81% | 131,14 | 134,33 | 132,95 | 131,91 | 132,00 | 485 | 135.277.726 |
| 25/10/2024 | 132,31 | 132,99 | +1,13% | 130,46 | 137,25 | 133,84 | 132,00 | 133,00 | 617 | 158.930.662 |
| 24/10/2024 | 130,42 | 131,50 | -0,07% | 126,53 | 132,50 | 129,95 | 131,00 | 131,50 | 583 | 101.699.767 |
| 23/10/2024 | 134,00 | 131,59 | -1,06% | 128,00 | 135,71 | 131,17 | 131,57 | 131,99 | 587 | 98.893.159 |
| 22/10/2024 | 138,00 | 133,00 | -1,85% | 133,00 | 138,14 | 135,45 | 133,00 | 133,99 | 530 | 80.920.315 |
| 21/10/2024 | 134,51 | 135,50 | +1,84% | 133,49 | 140,05 | 136,92 | 135,50 | 135,64 | 656 | 121.398.612 |
| 18/10/2024 | 131,69 | 133,05 | -0,68% | 128,55 | 135,99 | 132,67 | 133,05 | 133,40 | 1.173 | 198.567.680 |
| 17/10/2024 | 138,00 | 133,96 | -3,41% | 127,63 | 139,38 | 134,25 | 133,83 | 133,96 | 1.104 | 149.619.217 |
| 16/10/2024 | 141,99 | 138,69 | -1,79% | 138,69 | 146,19 | 142,24 | 138,15 | 138,69 | 1.152 | 203.886.935 |
| 15/10/2024 | 133,00 | 141,22 | +6,18% | 133,00 | 145,76 | 140,21 | 141,15 | 141,22 | 1.445 | 255.300.130 |
| 14/10/2024 | 135,00 | 133,00 | +0,76% | 129,50 | 138,99 | 133,39 | 132,48 | 133,00 | 1.048 | 164.143.458 |
| 11/10/2024 | 127,92 | 132,00 | +5,60% | 126,80 | 137,58 | 133,28 | 130,27 | 132,00 | 1.155 | 193.074.785 |
| 10/10/2024 | 127,16 | 125,00 | -1,57% | 122,95 | 129,67 | 126,09 | 124,16 | 125,00 | 675 | 79.277.431 |
| 9/10/2024 | 127,39 | 127,00 | +0,16% | 119,79 | 129,87 | 124,21 | 126,40 | 127,00 | 741 | 103.641.110 |
| 8/10/2024 | 125,21 | 126,80 | +1,44% | 125,00 | 136,10 | 131,07 | 126,80 | 127,95 | 1.087 | 201.479.597 |
| 7/10/2024 | 131,51 | 125,00 | -7,41% | 125,00 | 138,90 | 131,87 | 125,00 | 127,99 | 1.337 | 231.953.943 |
| 4/10/2024 | 147,13 | 135,00 | -8,78% | 135,00 | 148,72 | 142,82 | 134,95 | 135,00 | 634 | 129.515.761 |
| 3/10/2024 | 138,00 | 148,00 | +6,08% | 130,38 | 149,89 | 142,85 | 147,79 | 148,00 | 924 | 196.719.996 |
| 2/10/2024 | 137,39 | 139,52 | +3,35% | 136,01 | 147,33 | 141,13 | 139,52 | 140,00 | 1.645 | 412.858.569 |
| 1/10/2024 | 125,00 | 135,00 | -1,46% | 107,00 | 135,00 | 124,81 | 135,00 | 135,36 | 1.263 | 254.104.876 |
| 30/9/2024 | 134,50 | 137,00 | +26,85% | 134,22 | 149,80 | 143,61 | 136,00 | 137,00 | 1.122 | 250.920.042 |
| 26/9/2024 | 105,00 | 108,00 | +5,77% | 99,22 | 108,90 | 104,47 | 107,90 | 108,00 | 1.018 | 173.205.255 |
| 25/9/2024 | 92,97 | 102,11 | +10,32% | 92,71 | 103,16 | 98,73 | 102,11 | 102,45 | 1.451 | 222.851.827 |
| 24/9/2024 | 80,00 | 92,56 | +15,18% | 79,60 | 94,49 | 89,13 | 90,40 | 92,56 | 1.394 | 171.853.121 |
| 23/9/2024 | 75,50 | 80,36 | +6,02% | 75,15 | 83,25 | 80,30 | 79,00 | 80,36 | 788 | 92.984.698 |
| 20/9/2024 | 72,70 | 75,80 | +3,84% | 68,26 | 75,80 | 71,82 | 71,10 | 75,80 | 510 | 56.396.282 |
| 19/9/2024 | 69,79 | 73,00 | +4,79% | 69,40 | 76,00 | 72,91 | 73,00 | 73,06 | 515 | 55.706.341 |
| 18/9/2024 | 68,80 | 69,66 | -0,30% | 68,10 | 71,99 | 70,17 | 69,66 | 69,80 | 332 | 39.654.777 |
| 17/9/2024 | 68,91 | 69,87 | -0,19% | 68,51 | 71,91 | 70,75 | 69,21 | 69,87 | 333 | 40.902.720 |
| 16/9/2024 | 68,16 | 70,00 | +3,70% | 67,89 | 70,75 | 69,55 | 70,00 | 70,29 | 584 | 57.011.370 |
| 13/9/2024 | 70,61 | 67,50 | +1,43% | 64,80 | 70,95 | 67,83 | 67,12 | 67,50 | 505 | 48.418.952 |
| 12/9/2024 | 66,50 | 66,55 | -2,38% | 65,15 | 67,57 | 66,52 | 66,55 | 66,66 | 464 | 28.723.492 |
| 11/9/2024 | 68,96 | 68,17 | -2,04% | 64,50 | 71,98 | 68,13 | 67,00 | 68,17 | 527 | 63.008.578 |
| 10/9/2024 | 65,18 | 69,59 | +5,44% | 63,84 | 70,05 | 67,50 | 69,50 | 69,59 | 504 | 53.527.174 |
| 9/9/2024 | 64,39 | 66,00 | +1,03% | 63,00 | 66,41 | 64,80 | 65,60 | 66,00 | 447 | 36.437.986 |
| 6/9/2024 | 63,25 | 65,33 | +4,85% | 62,50 | 66,01 | 64,14 | 65,33 | 65,79 | 533 | 48.788.958 |
| 5/9/2024 | 64,75 | 62,31 | -2,79% | 60,00 | 64,75 | 61,74 | 62,00 | 62,31 | 542 | 38.783.703 |
| 4/9/2024 | 63,00 | 64,10 | +0,31% | 61,61 | 66,63 | 64,97 | 64,10 | 65,00 | 757 | 59.680.707 |
| 3/9/2024 | 69,07 | 63,90 | -3,33% | 63,69 | 69,07 | 66,21 | 63,88 | 63,90 | 633 | 51.550.197 |
| 2/9/2024 | 70,00 | 66,10 | -5,92% | 64,00 | 71,98 | 66,73 | 64,82 | 66,10 | 1.544 | 132.154.980 |
| 30/8/2024 | 70,00 | 70,26 | -0,34% | 68,08 | 74,71 | 72,17 | 70,26 | 70,54 | 1.180 | 97.522.504 |
| 29/8/2024 | 68,50 | 70,50 | +1,89% | 65,15 | 72,68 | 69,79 | 70,40 | 70,50 | 1.636 | 103.741.016 |
| 28/8/2024 | 79,49 | 69,19 | -16,23% | 68,10 | 80,21 | 74,15 | 69,00 | 69,20 | 1.768 | 151.514.174 |
| 27/8/2024 | 89,77 | 82,60 | -10,22% | 82,60 | 91,68 | 85,88 | 82,55 | 82,60 | 1.142 | 140.665.398 |
| 26/8/2024 | 88,00 | 92,00 | +4,55% | 85,75 | 93,02 | 90,47 | 90,69 | 92,00 | 1.879 | 173.046.771 |
| 23/8/2024 | 80,10 | 88,00 | +9,68% | 79,52 | 90,61 | 86,12 | 87,70 | 88,00 | 2.131 | 161.482.959 |
| 22/8/2024 | 83,09 | 80,23 | -1,80% | 78,09 | 83,50 | 80,56 | 79,92 | 80,24 | 1.180 | 117.457.566 |
| 21/8/2024 | 82,05 | 81,70 | -1,57% | 80,65 | 85,68 | 83,24 | 81,65 | 81,70 | 1.578 | 141.169.710 |
| 20/8/2024 | 74,46 | 83,00 | +6,77% | 72,92 | 88,55 | 83,54 | 83,00 | 83,09 | 1.819 | 225.925.551 |
| 19/8/2024 | 82,00 | 77,74 | -0,33% | 69,59 | 82,00 | 76,56 | 77,74 | 77,75 | 2.468 | 181.670.632 |
| 16/8/2024 | 98,11 | 78,00 | -2,69% | 78,00 | 98,11 | 88,41 | 77,73 | 78,00 | 1.582 | 173.953.071 |
| 15/8/2024 | 67,00 | 80,16 | +14,51% | 65,40 | 82,50 | 75,85 | 80,03 | 80,16 | 1.869 | 215.621.224 |
| 14/8/2024 | 75,00 | 70,00 | -14,25% | 64,29 | 77,50 | 71,73 | 69,90 | 70,00 | 2.196 | 271.092.168 |
| 13/8/2024 | 106,00 | 81,63 | -25,47% | 74,34 | 111,68 | 93,72 | 81,63 | 82,00 | 5.719 | 847.807.884 |
| 12/8/2024 | 95,03 | 109,52 | +12,52% | 93,09 | 115,22 | 107,17 | 109,52 | 109,53 | 5.278 | 869.353.302 |
| 9/8/2024 | 80,00 | 97,33 | +17,99% | 77,26 | 97,33 | 90,31 | 95,63 | 97,33 | 4.449 | 733.141.925 |
| 8/8/2024 | 74,99 | 82,49 | +7,05% | 59,66 | 86,72 | 72,62 | 82,05 | 82,49 | 5.669 | 809.254.010 |
| 7/8/2024 | 79,00 | 77,06 | +1,26% | 58,95 | 87,60 | 78,22 | 77,06 | 77,90 | 6.375 | 1.039.337.431 |
| 6/8/2024 | 67,30 | 76,10 | +13,24% | 67,30 | 76,85 | 71,11 | 76,00 | 76,10 | 5.274 | 577.743.576 |
| 5/8/2024 | 62,20 | 67,20 | +8,04% | 57,50 | 72,78 | 65,48 | 67,15 | 67,20 | 6.338 | 850.102.297 |
| 2/8/2024 | 51,03 | 62,20 | +21,94% | 50,41 | 65,00 | 60,47 | 62,13 | 62,20 | 5.712 | 732.931.932 |
| 1/8/2024 | 49,40 | 51,01 | +1,09% | 47,79 | 53,34 | 51,59 | 51,01 | 51,16 | 3.649 | 424.874.576 |
| 31/7/2024 | 43,20 | 50,46 | +20,69% | 41,71 | 54,23 | 47,80 | 50,40 | 50,56 | 4.446 | 429.940.532 |
| 30/7/2024 | 39,50 | 41,81 | +3,77% | 36,00 | 42,00 | 39,39 | 41,60 | 41,81 | 2.995 | 239.815.840 |
| 29/7/2024 | 42,38 | 40,29 | -7,68% | 40,18 | 43,43 | 41,53 | 40,29 | 40,95 | 3.297 | 273.660.961 |
| 26/7/2024 | 35,99 | 43,64 | +24,51% | 35,81 | 43,64 | 38,28 | 43,54 | 43,64 | 3.621 | 246.589.086 |
| 25/7/2024 | 35,59 | 35,05 | +1,30% | 31,15 | 36,00 | 33,71 | 34,84 | 35,05 | 4.006 | 254.912.459 |
| 24/7/2024 | 33,10 | 34,60 | +4,88% | 32,17 | 35,41 | 34,28 | 34,60 | 35,14 | 3.550 | 213.361.452 |
| 23/7/2024 | 31,01 | 32,99 | +9,97% | 30,63 | 33,00 | 31,92 | 32,40 | 32,99 | 3.662 | 237.542.961 |
| 22/7/2024 | 27,40 | 30,00 | +16,28% | 27,40 | 30,00 | 28,91 | 29,70 | 30,00 | 3.081 | 170.277.912 |