ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ambipar Emergency Response Class A Ordinary Shares (NY:AMBI)

0.7200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 0.6899 0.7365 0.6200 0.7200 306,226 -0.04(-5.20%)
Oct 23, 2025 0.8000 0.9499 0.4800 0.7595 1,183,479 -0.36(-32.19%)
Oct 20, 2025 1.120 0 +0.09(+8.21%)
Oct 17, 2025 1.080 1.080 1.000 1.035 52,375 -0.08(-6.76%)
Oct 16, 2025 1.130 1.150 1.030 1.110 109,292 -0.04(-3.48%)
Oct 15, 2025 1.040 1.175 1.030 1.150 193,797 +0.11(+10.58%)
Oct 14, 2025 1.030 1.100 0.9900 1.040 139,960 +0.03(+2.46%)
Oct 13, 2025 0.9700 1.085 0.9628 1.015 99,982 +0.05(+5.45%)
Oct 10, 2025 1.140 1.140 0.9314 0.9625 279,271 -0.16(-14.06%)
Oct 09, 2025 1.140 1.226 1.090 1.120 168,916 -0.04(-3.45%)
Oct 08, 2025 1.150 1.200 1.100 1.160 289,171 -0.03(-2.52%)
Oct 07, 2025 1.080 1.380 1.080 1.190 880,497 +0.11(+10.19%)
Oct 06, 2025 1.150 1.180 1.060 1.080 126,551 -0.05(-4.42%)
Oct 03, 2025 1.250 1.270 1.110 1.130 321,376 -0.11(-8.87%)
Oct 02, 2025 1.160 1.490 1.140 1.240 1,264,809 +0.08(+6.90%)
Oct 01, 2025 0.8500 1.460 0.7200 1.160 8,922,754 +0.36(+44.98%)
Sep 30, 2025 1.080 1.130 0.7300 0.8001 431,962 -0.32(-28.56%)
Sep 29, 2025 1.110 1.260 0.8640 1.120 729,588 -0.14(-11.12%)
Sep 26, 2025 1.600 1.600 1.210 1.260 727,189 -0.41(-24.56%)
Sep 25, 2025 3.420 3.710 1.640 1.670 1,159,191 -1.74(-51.02%)
Sep 24, 2025 3.890 3.890 3.410 3.410 12,044 -0.47(-12.11%)
Sep 23, 2025 4.490 4.490 3.620 3.880 32,078 -0.43(-9.98%)
Sep 22, 2025 4.770 4.770 4.230 4.310 7,632 -0.46(-9.57%)
Sep 19, 2025 4.731 4.766 4.731 4.766 2,464 +0.27(+5.91%)
Sep 16, 2025 4.500 2,882 -0.10(-2.17%)
Sep 15, 2025 4.530 4.700 4.530 4.600 21,846 +0.10(+2.22%)
Sep 12, 2025 4.700 4.700 4.500 4.500 4,073 -0.21(-4.41%)
Sep 11, 2025 4.780 5.060 4.650 4.708 15,492 +0.07(+1.46%)
Sep 10, 2025 4.640 4.640 4.640 4.640 675 +0.05(+1.09%)
Sep 09, 2025 4.590 4.590 4.590 4.590 1,645 +0.09(+2.00%)
Sep 08, 2025 4.520 4.520 4.500 4.500 598 -0.04(-0.88%)
Sep 05, 2025 4.550 4.600 4.540 4.540 7,883 -0.01(-0.22%)
Sep 04, 2025 4.552 4.552 4.550 4.550 6,057 +0.00(+0.00%)
Sep 03, 2025 4.650 4.939 4.510 4.550 2,278 +0.00(+0.00%)
Sep 02, 2025 4.590 4.690 4.550 4.550 1,748 -0.25(-5.21%)
Aug 29, 2025 4.640 4.800 4.600 4.800 13,697 +0.30(+6.67%)
Aug 28, 2025 4.890 4.890 4.500 4.500 9,473 -0.43(-8.72%)
Aug 27, 2025 5.010 5.100 4.900 4.930 11,485 +0.03(+0.61%)
Aug 26, 2025 4.860 5.010 4.770 4.900 12,166 -0.07(-1.41%)
Aug 25, 2025 5.010 5.090 4.850 4.970 6,758 -0.03(-0.60%)
Aug 22, 2025 4.700 5.040 4.520 5.000 12,999 +0.27(+5.71%)
Aug 21, 2025 4.810 4.810 4.730 4.730 36,327 -0.07(-1.46%)
Aug 20, 2025 4.800 4.800 4.800 4.800 1,890 +0.00(+0.10%)
Aug 19, 2025 5.070 5.070 4.795 4.795 2,057 +0.04(+0.95%)
Aug 18, 2025 4.750 4.758 4.510 4.750 3,867 -0.15(-3.06%)
Aug 15, 2025 5.070 5.070 4.900 4.900 851 -0.02(-0.41%)
Aug 14, 2025 4.900 5.030 4.890 4.920 12,375 +0.15(+3.14%)
Aug 13, 2025 5.240 5.240 4.770 4.770 1,589 -0.48(-9.14%)
Aug 12, 2025 5.000 5.250 5.000 5.250 613 +0.64(+13.88%)
Aug 11, 2025 4.990 5.134 4.610 4.610 4,321 -0.19(-4.04%)
Aug 08, 2025 4.780 5.350 4.640 4.804 17,324 +0.22(+4.89%)
Aug 07, 2025 5.030 5.030 4.580 4.580 39,484 -0.47(-9.31%)
Aug 06, 2025 4.990 5.370 4.952 5.050 7,964 +0.13(+2.64%)
Aug 05, 2025 4.850 4.920 4.850 4.920 852 +0.28(+6.03%)
Aug 04, 2025 4.630 4.640 4.630 4.640 1,225 -0.01(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.