Ambipar Emergency Response (AMBI)
4.03
-1.05
(-20.67%)
USD |
NYAM |
Apr 15, 16:00
4.53
+0.50
(+12.41%)
Pre-Market: 20:00
Ambipar Emergency Response Price: 4.03 for April 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 5.02 | 5.02 | 3.97 | 4.03 | 9440.00 |
| Apr 12, 2024 | 5.21 | 5.21 | 5.06 | 5.08 | 5536.00 |
| Apr 11, 2024 | 5.288 | 5.288 | 5.288 | 5.288 | 631.00 |
| Apr 10, 2024 | 5.30 | 5.30 | 5.292 | 5.30 | 1822.00 |
| Apr 09, 2024 | 5.31 | 5.44 | 5.30 | 5.30 | 4071.00 |
| Apr 08, 2024 | 5.382 | 5.382 | 5.382 | 5.382 | 190.00 |
| Apr 05, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 378.00 |
| Apr 04, 2024 | 5.35 | 5.35 | 5.25 | 5.29 | 2018.00 |
| Apr 03, 2024 | 5.240 | 5.58 | 5.24 | 5.35 | 9874.00 |
| Apr 02, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 21782.00 |
| Apr 01, 2024 | 5.29 | 5.55 | 5.21 | 5.21 | 4073.00 |
| Mar 28, 2024 | 5.75 | 5.75 | 5.25 | 5.30 | 1330.00 |
| Mar 27, 2024 | 5.55 | 5.595 | 5.510 | 5.51 | 3813.00 |
| Mar 26, 2024 | 5.318 | 5.385 | 5.20 | 5.22 | 7871.00 |
| Mar 25, 2024 | 5.80 | 5.94 | 5.23 | 5.45 | 17479.00 |
| Mar 22, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 0.000 |
| Mar 21, 2024 | 5.70 | 5.72 | 5.50 | 5.63 | 1966.00 |
| Mar 20, 2024 | 5.81 | 5.85 | 5.32 | 5.32 | 8682.00 |
| Mar 19, 2024 | 5.76 | 5.88 | 5.57 | 5.60 | 9527.00 |
| Mar 18, 2024 | 5.78 | 5.975 | 5.30 | 5.961 | 16702.00 |
| Mar 15, 2024 | 5.87 | 6.02 | 5.31 | 5.82 | 25107.00 |
| Mar 14, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 0.000 |
| Mar 13, 2024 | 5.63 | 5.75 | 5.63 | 5.74 | 1162.00 |
| Mar 12, 2024 | 5.70 | 6.11 | 5.500 | 5.90 | 11481.00 |
| Mar 11, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.03
Minimum
Apr 15 2024
17.25
Maximum
Mar 06 2023
7.379
Average
6.73
Median
Price Benchmarks
| Embraer SA | 24.15 |
| Gol Linhas Aereas Inteligentes SA | 0.63 |
| Weg SA | 7.358 |
| Localiza Rent A Car SA | 9.92 |
| Azul SA | 6.26 |
Price Related Metrics
| Price to Book Value | 0.9828 |
| Market Cap | 223.38M |