Ambipar Participacoes e Empreend (AMBP3)

AMBP3
🏛️ Brasilien →
8.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:15 6.75 6.80 6.60 6.60 108.9K
10:25 6.45 6.65 6.45 6.65 100.5K
10:35 7.08 7.27 7.08 7.27 68.1K
10:45 7.55 7.79 7.55 7.79 113.5K
10:50 7.84 7.90 7.50 7.50 60.6K
11:00 7.26 7.50 7.26 7.35 56.1K
11:05 7.37 7.62 7.15 7.15 96.7K
11:15 6.99 7.15 6.99 7.15 71.1K
11:25 7.09 7.22 6.95 7.18 120.9K
11:30 7.15 7.18 7.05 7.15 50.5K
11:35 7.15 7.30 6.97 7.30 80.3K
11:40 7.41 7.59 7.41 7.58 23.9K
11:50 7.40 7.51 7.40 7.48 43.3K
11:55 7.51 7.71 7.50 7.64 147.7K
12:00 7.67 7.82 7.60 7.62 110.2K
12:05 7.69 7.73 7.50 7.52 110.3K
12:10 7.51 7.60 7.41 7.48 67.1K
12:15 7.48 7.55 7.29 7.34 106.9K
12:20 7.31 7.38 7.26 7.30 68.0K
12:25 7.30 7.49 7.25 7.47 111.1K
12:30 7.52 7.53 7.44 7.44 25.5K
12:35 7.45 7.53 7.44 7.49 77.4K
12:40 7.52 7.74 7.52 7.72 84.2K
12:45 7.72 7.94 7.71 7.92 83.4K
12:50 7.95 8.23 7.92 8.20 158.0K
13:05 8.30 8.47 8.21 8.34 156.5K
13:10 8.32 8.68 8.25 8.66 163.8K
13:15 8.60 8.81 8.54 8.54 131.5K
13:20 8.55 8.72 8.32 8.72 129.5K
13:25 8.71 8.89 8.70 8.83 68.8K
13:30 8.81 9.09 8.70 8.78 298.2K
13:35 8.78 8.85 8.68 8.68 91.4K
13:40 8.68 8.84 8.61 8.76 78.1K
13:45 8.74 9.00 8.68 8.97 88.2K
13:50 8.98 9.07 8.96 9.05 132.6K
13:55 8.99 9.06 8.87 8.93 84.5K
14:00 8.90 8.93 8.83 8.90 61.1K
14:05 8.91 8.92 8.70 8.84 73.5K
14:10 8.85 8.92 8.82 8.82 37.1K
14:15 8.85 8.96 8.84 8.93 51.7K
14:20 8.92 9.08 8.92 9.08 90.5K
14:30 9.04 9.24 8.89 9.24 127.8K
14:35 9.20 9.40 9.20 9.38 70.6K
14:40 9.39 9.50 9.35 9.47 184.0K
14:45 9.48 9.50 9.07 9.07 110.2K
14:50 9.25 9.33 9.25 9.33 27.3K
14:55 9.34 9.34 9.10 9.22 94.1K
15:00 9.20 9.33 9.13 9.25 74.9K
15:05 9.26 9.28 9.02 9.02 90.0K
15:10 9.01 9.16 9.00 9.03 147.1K
15:15 9.03 9.23 9.03 9.15 87.9K
15:20 9.20 9.23 9.11 9.17 73.0K
15:25 9.17 9.17 8.96 9.00 79.1K
15:30 9.05 9.16 9.05 9.13 36.4K
15:35 9.13 9.13 8.97 8.99 70.1K
15:40 9.03 9.09 8.98 9.09 35.1K
15:45 9.08 9.15 9.05 9.06 31.4K
15:50 9.06 9.15 9.04 9.15 62.0K
15:55 9.14 9.20 9.06 9.12 50.5K
16:00 9.09 9.16 8.80 8.80 78.0K
16:10 9.13 9.13 9.00 9.06 118.3K
16:15 9.00 9.08 8.95 8.97 71.5K
16:20 8.93 8.98 8.83 8.85 51.6K
16:25 8.85 8.90 8.61 8.74 76.8K
16:30 8.76 8.76 8.35 8.41 174.1K
16:35 8.42 8.54 8.37 8.50 41.3K
16:40 8.47 8.55 8.32 8.35 90.0K
16:45 8.36 8.51 8.34 8.47 34.1K
16:50 8.53 8.60 8.41 8.48 38.4K
16:55 8.85 8.85 8.85 8.85 144.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.61 9.51 6.40 8.85 6.3M
2025-09-25 5.50 8.20 3.91 7.48 5.7M
2025-09-24 12.10 12.49 9.91 9.91 2.9M
2025-09-23 14.10 14.25 11.99 12.18 2.0M
2025-09-22 14.13 14.30 13.90 14.10 0.3M
2025-09-19 13.70 14.20 13.30 14.20 0.7M
2025-09-18 14.05 14.07 13.62 13.70 0.2M
2025-09-17 13.44 14.19 13.34 14.01 0.5M
2025-09-16 13.13 13.57 12.82 13.33 0.5M
2025-09-15 12.75 13.60 12.60 13.26 0.5M
2025-09-12 12.37 12.89 12.36 12.83 0.3M
2025-09-11 12.53 12.53 12.31 12.49 0.2M
2025-09-10 12.55 12.78 12.45 12.45 0.3M
2025-09-09 12.50 12.76 12.47 12.60 0.3M
2025-09-08 12.64 12.86 12.48 12.50 0.2M
2025-09-05 12.76 13.26 12.32 12.70 0.8M
2025-09-04 12.59 12.91 12.58 12.67 0.4M
2025-09-03 12.68 12.96 12.53 12.53 0.3M
2025-09-02 12.90 13.20 12.68 12.68 0.6M
2025-09-01 13.39 13.62 13.08 13.08 0.3M
2025-08-29 13.44 13.97 13.27 13.35 1.1M
2025-08-28 13.10 13.64 12.90 13.42 0.3M
2025-08-27 13.06 13.10 12.85 13.09 0.4M
2025-08-26 13.00 13.15 12.80 12.97 0.4M
2025-08-25 13.53 13.56 12.92 13.03 0.6M
2025-08-22 12.73 14.72 12.72 13.40 1.0M
2025-08-21 13.20 13.28 12.44 12.52 0.6M
2025-08-20 13.62 13.67 13.20 13.20 0.4M
2025-08-19 13.92 14.05 13.39 13.58 0.4M
2025-08-18 14.20 14.55 13.95 14.07 0.3M
2025-08-15 14.07 14.44 14.01 14.01 0.3M
2025-08-14 14.70 14.93 14.32 14.37 0.3M
2025-08-13 15.24 15.40 14.50 14.80 0.6M
2025-08-12 15.05 15.78 14.61 15.14 0.6M
2025-08-11 15.17 15.53 14.40 14.80 0.5M
2025-08-08 16.24 16.59 15.18 15.18 0.5M
2025-08-07 17.20 17.76 16.11 16.24 0.7M
2025-08-06 18.20 19.38 16.06 17.20 0.5M
2025-08-05 15.46 18.15 15.46 17.42 1.0M
2025-08-04 13.64 15.20 13.64 14.67 0.6M
2025-08-01 13.10 13.70 13.01 13.60 0.2M
2025-07-31 13.50 13.86 12.90 13.09 0.3M
2025-07-30 12.80 13.92 12.60 13.62 0.8M
2025-07-29 12.34 12.97 12.34 12.36 0.5M
2025-07-28 13.44 13.44 12.50 12.50 0.4M
2025-07-25 13.80 14.02 13.00 13.25 0.4M
2025-07-24 14.29 14.35 13.71 13.80 0.3M
2025-07-23 14.60 14.80 14.29 14.29 0.3M
2025-07-22 14.51 14.68 14.23 14.68 0.3M
2025-07-21 14.44 15.08 14.10 14.27 0.4M
2025-07-18 14.80 15.10 14.08 14.18 0.4M
2025-07-17 15.05 15.34 14.30 14.80 0.8M
2025-07-16 15.00 15.13 13.70 14.11 0.5M
2025-07-15 16.38 16.38 14.93 15.00 1.4M
2025-07-14 16.40 16.42 16.01 16.42 0.6M
2025-07-11 16.15 16.21 15.90 16.21 0.4M
2025-07-10 15.89 16.46 15.86 16.04 0.6M
2025-07-09 15.90 16.49 15.74 16.01 0.6M
2025-07-08 16.00 16.15 15.76 15.90 0.5M
2025-07-07 16.06 16.18 15.52 16.16 0.8M
2025-07-04 16.20 16.41 16.06 16.15 0.5M
2025-07-03 16.02 16.48 15.90 16.35 1.0M
2025-07-02 16.04 16.85 15.40 16.02 1.3M
2025-07-01 16.40 16.40 15.69 15.70 1.0M
2025-06-30 16.07 16.55 16.07 16.40 1.4M
2025-06-27 15.85 16.43 15.45 15.98 1.3M
2025-06-26 17.00 17.39 16.08 16.08 2.0M
2025-06-25 16.96 17.71 16.93 17.00 1.9M
2025-06-24 16.80 17.58 16.17 17.37 2.4M
2025-06-23 17.10 17.36 16.52 16.80 2.5M
2025-06-20 17.30 17.75 16.71 17.22 14.8M
2025-06-18 17.20 17.45 16.60 17.20 2.0M
2025-06-17 17.54 17.82 17.05 17.05 1.8M
2025-06-16 17.10 18.00 17.04 17.35 1.4M
2025-06-13 17.60 18.32 16.98 16.98 1.7M
2025-06-12 16.46 18.07 16.46 17.70 2.4M
2025-06-11 17.10 17.60 16.40 16.50 1.2M
2025-06-10 18.26 18.45 16.46 17.20 2.3M
2025-06-09 17.80 18.20 16.85 18.06 1.3M
2025-06-06 18.50 18.80 17.65 17.80 0.5M
2025-06-05 19.74 19.93 18.50 18.50 1.0M
2025-06-04 19.45 20.50 19.33 19.57 1.9M
2025-06-03 19.08 19.56 18.55 19.30 0.9M
2025-06-02 19.20 20.22 18.24 19.09 1.5M
2025-05-30 17.20 19.20 14.00 19.20 7.7M
2025-05-29 14.71 17.30 13.99 17.30 1.4M
2025-05-28 13.80 15.17 13.60 14.60 2.4M
2025-05-27 13.38 13.90 13.29 13.78 1.2M
2025-05-26 13.05 13.63 13.05 13.22 0.8M
2025-05-23 13.51 13.68 13.05 13.07 0.5M
2025-05-22 13.45 13.70 13.37 13.45 0.7M
2025-05-21 13.95 13.95 13.11 13.61 1.0M
2025-05-20 13.37 14.00 13.00 13.83 0.5M
2025-05-19 13.20 13.55 13.05 13.28 0.5M
2025-05-16 12.50 13.30 12.50 13.00 0.9M
2025-05-15 12.60 12.77 11.86 12.50 0.9M
2025-05-14 12.17 12.89 12.06 12.53 0.8M
2025-05-13 12.30 12.30 11.99 12.00 0.4M
2025-05-12 12.22 12.55 12.01 12.20 0.3M
2025-05-09 12.10 12.48 11.80 12.25 0.5M
2025-05-08 12.20 12.26 11.40 12.00 1.0M
2025-05-07 12.21 12.74 11.99 12.10 0.8M
2025-05-06 12.50 12.60 11.85 12.20 0.6M
2025-05-05 12.18 12.82 11.96 12.67 0.6M
2025-05-02 12.20 12.40 11.98 12.00 0.4M
2025-04-30 12.24 12.69 11.75 12.20 0.8M
2025-04-29 13.80 13.98 12.20 12.20 1.9M
2025-04-28 14.18 14.39 13.78 13.80 0.5M
2025-04-25 14.50 14.60 14.01 14.18 0.6M
2025-04-24 146.00 146.00 142.61 145.12 0.1M
2025-04-23 140.01 145.89 137.61 145.89 0.1M
2025-04-22 135.26 141.50 135.26 136.51 0.0M
2025-04-17 143.40 151.00 135.25 135.25 0.1M
2025-04-16 142.10 151.00 142.10 143.08 0.1M
2025-04-15 131.00 149.40 129.03 142.10 0.2M
2025-04-14 128.99 131.98 127.33 131.00 0.1M
2025-04-11 130.55 130.55 125.85 127.94 0.0M
2025-04-10 127.13 129.46 125.25 126.43 0.0M
2025-04-09 130.90 133.83 127.13 127.13 0.1M
2025-04-08 124.12 131.84 123.95 130.90 0.1M
2025-04-07 123.00 127.90 120.98 125.63 0.1M
2025-04-04 120.84 125.64 119.32 123.68 0.1M
2025-04-03 120.24 125.92 120.24 122.06 0.1M
2025-04-02 120.39 122.37 119.58 121.97 0.0M
2025-04-01 122.00 127.98 119.99 120.00 0.1M
2025-03-31 120.10 132.10 120.10 122.84 0.1M
2025-03-28 120.94 122.25 117.56 120.10 0.0M
2025-03-27 115.85 124.01 113.37 119.09 0.2M
2025-03-26 119.82 120.87 110.86 110.86 0.2M
2025-03-25 122.21 122.98 118.00 120.55 0.1M
2025-03-24 124.80 124.96 121.00 121.00 0.0M
2025-03-21 122.35 125.68 120.33 122.23 0.6M
2025-03-20 123.00 123.99 119.21 122.00 0.2M
2025-03-19 132.78 132.78 123.01 124.27 0.1M
2025-03-18 129.97 139.68 127.00 130.53 0.2M
2025-03-17 131.51 131.63 127.00 127.00 0.0M
2025-03-14 132.48 132.48 128.33 130.44 0.2M
2025-03-13 131.04 131.31 125.50 130.99 0.1M
2025-03-12 133.30 136.50 131.04 131.04 0.1M
2025-03-11 135.04 136.46 133.00 133.87 0.1M
2025-03-10 132.88 137.00 131.65 134.95 0.1M
2025-03-07 129.15 134.60 128.31 132.88 0.1M
2025-03-06 128.00 139.34 125.27 127.50 0.1M
2025-03-05 125.17 132.04 123.59 126.29 0.1M
2025-02-28 123.01 128.21 122.23 125.17 0.1M
2025-02-27 120.64 122.84 120.64 121.70 0.0M
2025-02-26 120.00 122.04 119.03 120.64 0.0M
2025-02-25 122.02 123.06 117.33 120.20 0.1M
2025-02-24 121.00 125.87 121.00 121.73 0.1M
2025-02-21 121.79 121.79 119.19 120.60 0.1M
2025-02-20 119.99 120.99 119.03 120.21 0.1M
2025-02-19 120.41 121.18 118.65 120.84 0.1M
2025-02-18 124.00 124.00 120.21 120.21 0.0M
2025-02-17 122.15 122.78 120.64 122.00 0.1M
2025-02-14 121.54 123.25 121.54 122.04 0.1M
2025-02-13 122.00 124.01 121.06 121.50 0.1M
2025-02-12 122.00 123.00 118.35 121.04 0.1M
2025-02-11 123.58 124.84 120.00 120.00 0.1M
2025-02-10 121.35 128.73 121.35 122.11 0.1M
2025-02-07 120.81 122.18 119.52 121.33 0.1M
2025-02-06 121.15 122.30 119.87 120.03 0.1M
2025-02-05 121.00 122.60 119.88 121.11 0.1M
2025-02-04 122.82 122.82 118.49 120.03 0.2M
2025-02-03 134.00 134.00 124.19 124.32 0.1M
2025-01-31 137.51 151.00 131.54 131.54 0.1M
2025-01-30 122.89 135.00 122.76 134.88 0.1M
2025-01-29 121.80 123.00 119.11 122.96 0.1M
2025-01-28 121.31 128.14 120.81 122.30 0.2M
2025-01-27 120.46 124.80 119.68 121.31 0.1M
2025-01-24 121.32 121.82 119.27 120.32 0.0M
2025-01-23 123.80 125.55 119.51 119.97 0.1M
2025-01-22 122.00 127.15 118.50 121.91 0.1M
2025-01-21 120.90 122.71 119.47 120.20 0.0M
2025-01-20 125.20 126.28 120.90 120.90 0.0M
2025-01-17 124.11 125.34 121.87 124.30 0.0M
2025-01-16 120.00 123.74 117.48 123.74 0.1M
2025-01-15 124.00 127.33 120.00 120.00 0.1M
2025-01-14 123.77 124.68 116.50 122.99 0.1M
2025-01-13 124.68 125.95 118.86 120.00 0.1M
2025-01-10 116.95 131.07 116.95 120.25 0.2M
2025-01-09 107.40 117.79 106.99 116.95 0.1M
2025-01-08 110.64 111.93 102.00 107.40 0.1M
2025-01-07 116.41 117.66 109.83 112.39 0.1M
2025-01-06 118.87 123.57 115.23 116.00 0.1M
2025-01-03 118.99 119.05 111.75 118.87 0.5M
2025-01-02 124.24 129.99 119.80 120.50 0.1M