Ambipar Participacoes e Empreend (AMBP3)

AMBP3
🏛️ ブラジル →
7.26
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 19.34 19.98 18.36 18.67 1.6M
2022-12-28 18.54 19.40 18.40 19.26 1.1M
2022-12-27 19.00 19.13 18.31 18.46 0.8M
2022-12-26 19.53 19.53 18.23 18.94 0.8M
2022-12-23 18.18 19.37 18.09 19.16 1.3M
2022-12-22 18.85 19.09 17.81 18.09 1.0M
2022-12-21 18.55 19.10 17.93 18.82 0.9M
2022-12-20 17.63 18.98 17.41 18.49 1.2M
2022-12-19 17.03 17.80 16.99 17.65 1.2M
2022-12-16 17.64 17.84 16.90 16.98 0.9M
2022-12-15 17.59 18.17 17.36 17.68 1.0M
2022-12-14 17.63 17.89 16.71 17.69 2.0M
2022-12-13 18.01 18.64 17.71 17.83 1.0M
2022-12-12 17.88 18.51 17.32 17.96 1.3M
2022-12-09 18.69 18.93 17.88 17.96 1.0M
2022-12-08 19.07 19.23 18.30 18.39 1.1M
2022-12-07 19.48 19.86 19.01 19.21 1.6M
2022-12-06 20.37 20.64 19.39 19.70 1.4M
2022-12-05 21.35 21.49 20.06 20.20 1.1M
2022-12-02 20.75 21.58 20.64 21.40 0.8M
2022-12-01 20.83 21.13 20.42 20.65 0.8M
2022-11-30 20.58 21.07 19.87 20.90 1.5M
2022-11-29 20.64 20.90 20.21 20.53 1.5M
2022-11-28 20.98 21.01 20.46 20.50 1.1M
2022-11-25 22.11 22.11 20.70 20.98 0.8M
2022-11-24 21.17 22.29 21.02 22.06 1.2M
2022-11-23 21.71 21.72 20.65 20.95 1.1M
2022-11-22 22.73 22.96 21.40 21.72 1.3M
2022-11-21 21.77 22.74 21.51 22.60 1.2M
2022-11-18 22.34 23.04 21.49 21.73 1.6M
2022-11-17 21.42 21.70 20.56 21.60 2.1M
2022-11-16 22.96 23.58 21.26 21.99 1.8M
2022-11-14 23.09 23.24 21.93 22.87 1.5M
2022-11-11 23.61 23.76 22.49 22.74 2.1M
2022-11-10 25.46 25.46 23.26 23.60 2.4M
2022-11-09 27.68 28.10 26.23 26.24 1.6M
2022-11-08 27.51 28.02 26.85 27.83 1.6M
2022-11-07 28.47 28.80 26.77 27.04 1.7M
2022-11-04 29.49 30.25 28.52 28.77 2.0M
2022-11-03 27.89 29.93 27.37 29.48 2.2M
2022-11-01 27.83 28.83 27.27 28.02 1.4M
2022-10-31 25.26 27.93 25.18 27.93 1.6M
2022-10-28 25.92 26.60 25.67 25.95 0.9M
2022-10-27 25.11 26.31 24.95 26.13 0.9M
2022-10-26 27.17 27.31 24.88 24.97 1.4M
2022-10-25 26.23 28.39 26.04 27.39 2.1M
2022-10-24 26.14 26.75 26.02 26.24 1.1M
2022-10-21 25.66 26.85 25.59 26.46 1.2M
2022-10-20 26.02 26.14 25.59 25.85 0.5M
2022-10-19 26.23 26.28 25.68 26.02 0.5M
2022-10-18 26.11 26.44 25.28 26.32 0.7M
2022-10-17 26.17 26.80 25.92 25.98 0.5M
2022-10-14 27.12 27.26 26.08 26.16 0.6M
2022-10-13 26.89 27.59 26.36 27.10 1.2M
2022-10-11 25.84 27.48 25.84 27.25 2.1M
2022-10-10 26.13 26.29 25.66 25.92 0.6M
2022-10-07 26.17 26.31 25.56 26.01 1.2M
2022-10-06 25.74 26.44 25.50 26.34 0.7M
2022-10-05 25.94 26.17 25.35 25.67 0.8M
2022-10-04 25.92 26.60 25.75 25.93 0.9M
2022-10-03 25.01 25.84 24.75 25.68 0.8M
2022-09-30 23.38 24.58 23.08 24.42 1.1M
2022-09-29 23.58 23.73 23.05 23.50 0.7M
2022-09-28 23.81 24.24 23.46 23.94 0.7M
2022-09-27 24.12 24.37 23.67 23.83 0.7M
2022-09-26 24.94 24.94 23.74 23.80 0.9M
2022-09-23 25.53 25.92 25.09 25.09 0.8M
2022-09-22 26.25 26.29 25.42 26.02 0.9M
2022-09-21 26.24 26.43 25.30 26.04 1.0M
2022-09-20 26.00 26.36 25.30 25.90 0.7M
2022-09-19 25.98 26.35 25.48 26.00 0.7M
2022-09-16 26.22 26.22 25.09 25.97 1.2M
2022-09-15 26.70 27.09 26.30 26.53 1.2M
2022-09-14 24.73 26.65 24.50 26.56 1.3M
2022-09-13 25.55 25.55 24.61 24.70 0.8M
2022-09-12 25.29 26.32 25.29 25.89 1.1M
2022-09-09 24.94 25.64 24.83 25.13 0.8M
2022-09-08 25.07 25.21 23.88 24.74 2.4M
2022-09-06 25.43 25.75 24.75 25.23 0.9M
2022-09-05 25.22 25.79 25.22 25.68 0.5M
2022-09-02 24.76 25.52 24.46 25.17 1.1M
2022-09-01 24.48 24.75 23.84 24.57 0.8M
2022-08-31 24.83 24.98 24.30 24.45 0.7M
2022-08-30 25.67 25.92 24.31 24.79 1.1M
2022-08-29 25.46 26.22 25.25 25.67 0.9M
2022-08-26 25.67 25.96 24.68 25.54 0.9M
2022-08-25 24.35 25.79 24.20 25.65 1.6M
2022-08-24 23.24 24.31 23.24 24.10 1.6M
2022-08-23 23.24 24.03 23.08 23.41 1.3M
2022-08-22 22.96 23.69 22.64 23.32 0.9M
2022-08-19 24.03 24.03 23.02 23.22 0.7M
2022-08-18 25.09 25.09 23.81 24.12 0.8M
2022-08-17 24.51 25.09 24.17 24.83 0.9M
2022-08-16 24.44 24.92 23.83 24.65 1.1M
2022-08-15 23.85 24.67 23.46 24.37 1.4M
2022-08-12 24.12 24.96 23.19 24.05 2.1M
2022-08-11 26.84 27.69 23.96 24.03 4.1M
2022-08-10 26.41 27.37 26.40 26.99 1.1M
2022-08-09 26.75 27.01 26.10 26.11 0.5M
2022-08-08 26.79 27.37 26.66 26.76 0.8M
2022-08-05 26.88 27.05 26.09 26.63 0.7M
2022-08-04 25.74 27.74 25.74 26.90 2.4M
2022-08-03 24.48 25.99 24.40 25.60 1.3M
2022-08-02 24.47 24.92 24.16 24.19 0.8M
2022-08-01 24.67 24.93 24.22 24.61 0.8M
2022-07-29 24.61 24.95 24.25 24.79 0.9M
2022-07-28 23.76 24.75 23.56 24.60 0.8M
2022-07-27 23.24 24.03 23.20 23.83 0.9M
2022-07-26 23.08 23.33 22.59 23.08 0.8M
2022-07-25 23.49 23.69 22.73 23.10 0.6M
2022-07-22 23.06 23.51 22.74 23.36 0.8M
2022-07-21 22.65 23.23 22.44 23.06 0.8M
2022-07-20 21.55 22.75 21.55 22.64 0.9M
2022-07-19 21.01 21.84 20.89 21.71 0.9M
2022-07-18 21.26 21.80 20.58 20.76 0.8M
2022-07-15 20.58 21.32 20.11 21.29 0.9M
2022-07-14 20.29 20.56 19.96 20.43 0.8M
2022-07-13 20.63 21.23 20.20 20.65 1.4M
2022-07-12 20.91 21.32 20.32 20.82 1.6M
2022-07-11 21.92 21.92 21.09 21.19 0.9M
2022-07-08 21.76 22.79 21.76 21.95 2.2M
2022-07-07 22.66 22.99 21.53 21.76 2.3M
2022-07-06 22.33 24.11 21.98 22.45 4.8M
2022-07-05 20.10 20.40 19.48 20.40 1.1M
2022-07-04 20.69 20.83 20.12 20.20 0.5M
2022-07-01 20.15 20.65 19.52 20.65 1.2M
2022-06-30 19.61 20.18 19.16 19.95 1.3M
2022-06-29 19.74 20.27 19.32 19.84 1.5M
2022-06-28 20.42 20.64 19.71 19.87 1.0M
2022-06-27 20.64 20.89 20.11 20.28 1.2M
2022-06-24 20.62 21.04 20.24 20.58 1.5M
2022-06-23 20.38 20.70 20.09 20.45 1.3M
2022-06-22 19.87 21.49 19.79 20.24 2.0M
2022-06-21 20.31 20.57 19.48 19.73 1.7M
2022-06-20 20.90 21.26 19.94 19.98 1.5M
2022-06-17 21.08 21.18 19.87 20.89 1.9M
2022-06-15 21.51 22.17 21.00 21.55 1.1M
2022-06-14 21.46 21.58 20.63 21.16 1.4M
2022-06-13 22.42 22.42 21.07 21.19 1.3M
2022-06-10 24.11 24.11 22.83 22.83 1.3M
2022-06-09 25.05 25.05 24.17 24.19 0.9M
2022-06-08 24.92 25.41 24.42 24.78 1.0M
2022-06-07 26.69 26.76 24.84 25.01 2.1M
2022-06-06 28.82 28.91 26.77 26.85 1.2M
2022-06-03 28.74 29.03 28.16 28.44 0.6M
2022-06-02 28.06 29.38 27.91 28.74 1.1M
2022-06-01 27.23 27.97 27.09 27.81 1.0M
2022-05-31 28.19 28.34 26.82 26.84 1.6M
2022-05-30 28.55 28.90 27.87 28.10 0.6M
2022-05-27 28.90 29.27 28.15 28.44 0.7M
2022-05-26 27.77 29.19 27.68 28.90 1.1M
2022-05-25 26.87 28.00 26.26 27.77 1.2M
2022-05-24 27.51 28.00 26.89 27.07 1.0M
2022-05-23 26.83 28.21 26.83 27.85 1.5M
2022-05-20 27.50 27.73 26.26 26.84 0.9M
2022-05-19 27.74 28.19 26.92 27.28 1.2M
2022-05-18 27.07 28.39 26.85 27.86 1.5M
2022-05-17 26.83 27.78 26.68 27.08 1.5M
2022-05-16 26.53 27.08 25.89 26.47 1.3M
2022-05-13 25.48 26.78 25.48 26.58 1.3M
2022-05-12 25.15 26.08 24.75 25.40 1.4M
2022-05-11 25.59 26.35 24.95 25.24 1.2M
2022-05-10 26.00 26.27 25.09 25.49 1.2M
2022-05-09 28.40 28.46 25.64 25.64 2.2M
2022-05-06 30.78 30.78 28.41 28.68 1.5M
2022-05-05 30.37 31.09 29.13 30.92 1.3M
2022-05-04 29.66 30.92 28.72 30.53 1.1M
2022-05-03 30.69 30.84 29.60 29.93 1.0M
2022-05-02 31.12 31.77 30.23 30.65 0.9M
2022-04-29 32.62 32.90 31.05 31.12 0.7M
2022-04-28 31.16 32.89 30.73 32.22 1.1M
2022-04-27 29.58 31.05 29.48 30.79 1.2M
2022-04-26 29.00 30.03 28.86 29.40 0.5M
2022-04-25 29.04 29.58 28.44 29.33 0.7M
2022-04-22 29.73 30.56 29.06 29.28 0.7M
2022-04-20 30.34 30.97 29.89 30.35 0.5M
2022-04-19 29.58 30.64 29.17 30.50 0.8M
2022-04-18 30.81 31.06 29.63 29.66 0.9M
2022-04-14 30.72 31.43 30.19 30.51 0.7M
2022-04-13 30.04 30.94 29.79 30.73 0.7M
2022-04-12 30.33 31.36 29.42 29.96 0.9M
2022-04-11 29.87 30.43 29.68 30.11 0.5M
2022-04-08 30.41 30.65 29.54 30.37 0.7M
2022-04-07 31.06 31.22 30.14 30.65 0.6M
2022-04-06 32.75 32.82 30.50 30.89 1.2M
2022-04-05 33.47 33.62 32.61 32.85 0.8M
2022-04-04 33.69 33.91 32.98 33.49 0.6M
2022-04-01 32.88 34.09 32.51 33.66 0.8M
2022-03-31 33.56 33.65 32.43 32.54 0.7M
2022-03-30 34.28 34.37 33.00 33.30 0.8M
2022-03-29 33.65 34.31 32.76 33.88 0.9M
2022-03-28 33.00 33.35 32.18 32.43 0.5M
2022-03-25 32.72 33.18 32.16 33.00 0.8M
2022-03-24 31.61 32.67 31.44 32.63 0.8M
2022-03-23 30.89 31.88 29.98 31.61 1.1M
2022-03-22 28.85 31.67 28.84 30.89 1.7M
2022-03-21 29.55 29.96 28.57 28.78 1.2M
2022-03-18 29.57 30.18 29.13 29.53 1.3M
2022-03-17 29.49 29.64 28.41 29.57 0.9M
2022-03-16 30.51 31.12 29.16 29.80 1.0M
2022-03-15 28.78 30.27 27.41 30.10 1.8M
2022-03-14 27.64 28.26 27.45 27.76 0.9M
2022-03-11 29.15 29.19 27.22 27.45 1.2M
2022-03-10 32.12 32.64 31.21 32.44 0.5M
2022-03-09 30.97 32.97 30.85 32.40 1.2M
2022-03-08 32.15 32.15 30.22 30.59 1.1M
2022-03-07 32.23 32.55 30.81 30.86 0.7M
2022-03-04 33.63 33.89 32.32 32.77 0.5M
2022-03-03 34.00 34.80 33.20 33.47 0.6M
2022-03-02 34.20 35.15 34.05 34.05 0.3M
2022-02-25 34.65 35.41 33.35 34.20 0.4M
2022-02-24 33.23 35.00 32.21 34.48 0.6M
2022-02-23 35.00 36.67 34.58 34.58 0.5M
2022-02-22 34.44 35.58 34.38 34.75 0.4M
2022-02-21 35.31 35.52 33.88 34.20 0.7M
2022-02-18 36.18 36.29 35.37 35.37 0.4M
2022-02-17 36.00 36.40 35.27 35.88 0.5M
2022-02-16 37.52 37.59 35.70 36.21 1.1M
2022-02-15 36.70 37.66 36.45 37.17 0.6M
2022-02-14 36.82 37.82 36.20 36.49 0.5M
2022-02-11 39.02 39.19 36.98 37.00 0.7M
2022-02-10 38.95 39.67 38.42 38.74 0.4M
2022-02-09 38.40 39.68 38.28 38.92 0.3M
2022-02-08 39.39 39.50 38.38 38.46 0.4M
2022-02-07 38.07 39.94 37.94 39.47 0.5M
2022-02-04 39.40 39.54 37.75 38.30 1.0M
2022-02-03 40.91 41.47 38.70 39.30 0.9M
2022-02-02 40.09 41.40 40.09 40.60 0.6M
2022-02-01 39.55 40.44 39.44 40.11 0.7M
2022-01-31 38.96 40.32 38.76 39.49 0.8M
2022-01-28 38.32 39.35 37.75 39.00 1.3M
2022-01-27 38.80 39.29 37.70 38.55 0.6M
2022-01-26 36.81 38.95 36.70 38.57 1.3M
2022-01-25 35.05 36.89 34.81 36.47 0.4M
2022-01-24 35.77 35.78 34.27 35.29 0.5M
2022-01-21 35.93 36.56 35.37 35.85 0.5M
2022-01-20 34.43 36.21 34.32 36.10 0.8M
2022-01-19 34.35 34.79 33.84 34.21 0.7M
2022-01-18 34.91 35.00 33.42 33.94 1.0M
2022-01-17 36.24 36.76 34.17 35.00 0.9M
2022-01-14 36.05 36.49 35.49 36.15 0.5M
2022-01-13 37.09 37.32 35.91 36.31 0.4M
2022-01-12 36.80 38.25 36.18 37.37 0.5M
2022-01-11 34.70 37.03 34.68 36.83 1.0M
2022-01-10 34.61 34.69 33.12 34.17 1.5M
2022-01-07 34.85 35.95 34.25 35.12 0.7M
2022-01-06 36.03 36.11 34.67 34.93 0.8M
2022-01-05 37.99 38.95 35.67 36.03 1.4M
2022-01-04 41.21 41.38 37.77 37.93 1.6M
2022-01-03 42.46 42.61 40.41 41.25 0.9M