Ambipar Participacoes e Empreend (AMBP3)

AMBP3
🏛️ ブラジル →
10.75
最終更新: 2025-09-29
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
2023-12-28 16.82 16.83 16.14 16.25 2.7M
2023-12-27 17.88 17.88 16.85 16.88 1.6M
2023-12-26 17.30 17.84 17.23 17.84 0.5M
2023-12-22 17.23 17.68 17.23 17.40 0.6M
2023-12-21 17.46 17.51 17.18 17.40 0.6M
2023-12-20 16.81 17.71 16.71 17.18 1.3M
2023-12-19 17.05 17.27 16.83 16.86 1.0M
2023-12-18 17.05 17.15 16.82 16.92 0.5M
2023-12-15 17.10 17.49 16.60 16.82 1.7M
2023-12-14 16.65 17.14 16.37 16.96 2.1M
2023-12-13 15.69 16.56 15.61 16.45 1.1M
2023-12-12 15.69 15.97 15.36 15.71 1.0M
2023-12-11 15.80 15.92 15.43 15.66 0.7M
2023-12-08 15.84 16.06 15.61 15.84 0.8M
2023-12-07 15.54 15.88 15.38 15.83 0.8M
2023-12-06 15.69 15.80 15.41 15.52 0.6M
2023-12-05 15.82 15.92 15.31 15.54 0.8M
2023-12-04 15.56 16.06 15.52 15.73 0.8M
2023-12-01 15.00 15.85 14.92 15.66 1.6M
2023-11-30 15.00 15.00 14.74 14.92 0.9M
2023-11-29 15.03 15.19 14.71 14.86 1.0M
2023-11-28 14.86 15.16 14.77 14.90 1.1M
2023-11-27 15.30 15.38 14.86 14.98 0.9M
2023-11-24 15.65 15.70 15.33 15.34 0.7M
2023-11-23 15.94 16.10 15.69 15.71 0.6M
2023-11-22 16.21 16.45 15.86 15.93 1.1M
2023-11-21 16.53 16.54 15.81 16.05 1.0M
2023-11-20 16.57 16.68 16.22 16.55 1.3M
2023-11-17 16.36 16.58 16.09 16.42 1.3M
2023-11-16 15.64 16.23 15.47 16.20 1.7M
2023-11-14 15.30 15.79 15.01 15.57 2.9M
2023-11-13 15.18 15.31 14.96 15.09 0.9M
2023-11-10 15.02 15.33 14.95 15.16 0.9M
2023-11-09 15.24 15.37 14.84 14.97 1.2M
2023-11-08 14.79 15.61 14.79 15.19 2.2M
2023-11-07 14.58 14.83 14.42 14.78 1.7M
2023-11-06 15.55 15.70 14.47 14.58 1.3M
2023-11-03 14.89 15.43 14.77 15.43 2.3M
2023-11-01 13.65 14.44 13.53 14.40 4.0M
2023-10-31 14.10 14.40 13.49 13.65 2.0M
2023-10-30 14.30 14.56 14.01 14.11 0.9M
2023-10-27 15.06 15.20 14.19 14.19 1.3M
2023-10-26 15.05 15.26 14.90 15.00 1.0M
2023-10-25 15.56 15.75 14.66 14.99 1.9M
2023-10-24 15.00 15.54 14.50 15.51 3.5M
2023-10-23 15.78 16.21 15.01 15.01 4.5M
2023-10-20 16.91 17.15 15.40 16.15 6.9M
2023-10-19 16.98 17.24 16.68 16.76 1.1M
2023-10-18 17.41 17.42 16.89 16.98 1.3M
2023-10-17 17.82 17.99 17.41 17.47 0.7M
2023-10-16 17.98 18.09 17.71 17.96 0.6M
2023-10-13 18.34 18.39 17.65 17.84 0.9M
2023-10-11 18.53 18.79 18.28 18.43 0.5M
2023-10-10 18.22 18.65 18.16 18.53 0.6M
2023-10-09 17.71 18.26 17.42 18.17 0.6M
2023-10-06 17.81 17.90 17.25 17.90 1.0M
2023-10-05 18.09 18.67 18.03 18.11 0.8M
2023-10-04 18.06 18.39 17.91 18.21 0.9M
2023-10-03 18.16 18.37 17.92 17.99 0.9M
2023-10-02 18.51 18.51 17.96 18.37 0.7M
2023-09-29 18.72 18.93 18.37 18.60 0.7M
2023-09-28 18.13 18.62 17.94 18.48 0.7M
2023-09-27 18.26 18.46 17.67 18.11 1.1M
2023-09-26 18.33 18.34 18.01 18.16 0.7M
2023-09-25 18.98 19.01 18.28 18.38 0.8M
2023-09-22 19.24 19.42 18.85 19.02 0.5M
2023-09-21 19.46 19.46 18.62 19.19 1.7M
2023-09-20 19.46 20.00 19.38 19.72 1.0M
2023-09-19 19.50 19.58 19.25 19.36 0.5M
2023-09-18 19.84 19.86 19.44 19.56 0.5M
2023-09-15 20.10 20.18 19.58 19.77 0.6M
2023-09-14 20.16 20.37 19.86 20.10 0.6M
2023-09-13 19.98 20.51 19.84 20.09 1.0M
2023-09-12 19.37 19.96 18.89 19.90 1.5M
2023-09-11 19.30 19.44 18.97 19.37 0.6M
2023-09-09 21.34 21.34 21.34 21.34 0.0M
2023-09-08 19.43 19.44 19.05 19.24 0.5M
2023-09-06 19.79 19.92 19.32 19.51 0.9M
2023-09-05 19.62 20.23 19.34 19.89 1.0M
2023-09-04 19.24 20.05 19.23 19.71 1.2M
2023-09-02 21.54 21.54 21.54 21.54 0.0M
2023-09-01 19.05 19.42 18.89 19.33 0.8M
2023-08-31 19.23 19.37 18.80 18.81 0.8M
2023-08-30 19.17 19.87 19.15 19.24 1.0M
2023-08-29 18.78 19.35 18.49 19.14 1.0M
2023-08-28 19.22 19.22 18.60 18.76 1.7M
2023-08-25 19.73 19.80 18.95 19.06 1.4M
2023-08-24 20.43 20.54 19.67 19.78 1.1M
2023-08-23 20.11 20.65 19.91 20.45 1.1M
2023-08-22 19.99 20.13 19.42 20.06 1.3M
2023-08-21 20.16 20.40 19.62 19.74 1.2M
2023-08-18 20.02 20.32 19.59 20.26 1.5M
2023-08-17 20.74 21.01 19.94 20.01 1.5M
2023-08-16 21.53 21.56 20.59 20.69 1.8M
2023-08-15 19.66 21.59 19.34 21.53 6.3M
2023-08-14 18.68 18.97 18.14 18.80 1.5M
2023-08-11 19.01 19.22 18.54 18.70 1.8M
2023-08-10 19.21 19.60 18.96 19.06 0.6M
2023-08-09 19.65 19.65 19.02 19.16 1.0M
2023-08-08 19.66 19.78 19.22 19.60 1.2M
2023-08-07 20.46 20.46 19.67 19.87 0.8M
2023-08-04 19.65 20.68 19.57 20.32 1.7M
2023-08-03 19.16 19.92 19.10 19.67 1.9M
2023-08-02 19.12 19.25 18.64 18.88 1.2M
2023-08-01 18.91 19.18 18.68 19.10 1.0M
2023-07-31 18.99 19.34 18.88 18.93 0.9M
2023-07-28 19.61 19.71 18.77 18.93 1.6M
2023-07-27 19.79 20.28 19.38 19.49 0.9M
2023-07-26 19.97 20.12 19.63 19.89 1.0M
2023-07-25 19.99 20.51 19.86 19.96 0.9M
2023-07-24 20.20 20.20 19.61 19.84 0.7M
2023-07-21 19.60 20.00 19.30 19.94 1.0M
2023-07-20 18.79 19.65 18.67 19.51 1.4M
2023-07-19 18.89 18.89 18.47 18.66 0.7M
2023-07-18 18.69 18.97 18.45 18.91 1.0M
2023-07-17 18.94 19.18 18.43 18.81 1.1M
2023-07-14 19.14 19.20 18.64 18.88 0.8M
2023-07-13 19.34 19.73 19.01 19.14 0.9M
2023-07-12 19.87 20.14 19.37 19.44 1.0M
2023-07-11 19.97 19.98 18.83 19.66 1.9M
2023-07-10 20.92 21.03 19.88 20.02 1.0M
2023-07-07 21.00 21.50 20.51 21.00 1.4M
2023-07-06 21.10 21.32 20.70 21.00 1.0M
2023-07-05 20.59 21.45 20.40 21.23 1.3M
2023-07-04 20.04 21.17 19.67 20.79 2.0M
2023-07-03 19.79 20.50 19.63 20.14 1.4M
2023-06-30 18.80 20.14 18.57 19.60 4.1M
2023-06-29 17.36 19.05 17.09 18.29 3.6M
2023-06-28 17.00 17.25 16.61 17.09 1.4M
2023-06-27 17.31 17.48 16.67 16.97 1.4M
2023-06-26 17.27 17.31 16.93 17.11 1.1M
2023-06-23 17.36 17.54 17.12 17.23 1.2M
2023-06-22 17.99 18.04 17.09 17.36 2.4M
2023-06-21 18.40 18.61 17.89 18.14 1.4M
2023-06-20 18.41 18.66 18.17 18.34 1.0M
2023-06-19 18.16 18.56 17.74 18.48 0.9M
2023-06-16 18.28 18.40 18.01 18.02 1.6M
2023-06-15 18.16 18.45 18.08 18.28 0.9M
2023-06-14 18.11 18.25 17.72 18.17 1.3M
2023-06-13 19.03 19.15 18.05 18.08 1.1M
2023-06-12 19.34 19.34 18.80 19.03 1.0M
2023-06-09 19.57 19.72 18.97 19.02 1.0M
2023-06-07 19.89 20.23 19.01 19.51 1.6M
2023-06-06 19.62 20.13 19.60 19.87 1.7M
2023-06-05 19.51 19.58 19.06 19.50 0.6M
2023-06-02 19.79 20.02 19.25 19.38 0.9M
2023-06-01 18.88 19.45 18.53 19.43 1.2M
2023-05-31 18.24 18.92 18.15 18.75 1.1M
2023-05-30 19.03 19.16 18.30 18.43 0.7M
2023-05-29 18.89 19.28 18.52 18.82 0.7M
2023-05-26 18.48 18.91 18.48 18.80 0.7M
2023-05-25 17.99 18.66 17.99 18.36 1.0M
2023-05-24 18.25 18.55 17.45 17.63 1.7M
2023-05-23 18.55 19.05 18.26 18.34 0.8M
2023-05-22 18.98 19.07 18.47 18.55 0.9M
2023-05-19 18.50 19.33 18.28 18.93 1.5M
2023-05-18 17.64 18.52 17.44 18.43 1.5M
2023-05-17 17.18 17.84 16.77 17.66 3.2M
2023-05-16 17.60 17.72 16.71 17.09 6.7M
2023-05-15 18.71 19.05 18.12 18.92 1.0M
2023-05-12 19.06 19.06 18.68 18.76 1.4M
2023-05-11 18.54 19.37 18.29 19.26 1.9M
2023-05-10 18.55 18.74 18.21 18.54 1.8M
2023-05-09 17.51 18.64 17.35 18.51 2.0M
2023-05-08 17.77 18.24 16.92 17.69 2.4M
2023-05-06 19.70 19.70 19.70 19.70 0.0M
2023-05-05 17.74 18.04 17.48 17.55 2.7M
2023-05-04 17.42 17.87 16.94 17.40 1.1M
2023-05-03 17.17 17.49 16.87 17.32 1.1M
2023-05-02 18.34 18.46 17.14 17.15 1.3M
2023-04-28 17.85 18.31 17.67 18.31 0.7M
2023-04-27 18.03 18.16 17.67 17.88 1.0M
2023-04-26 18.42 18.81 17.76 18.14 1.3M
2023-04-25 18.57 18.72 18.30 18.51 0.6M
2023-04-24 18.79 19.17 18.62 18.75 0.6M
2023-04-20 18.72 19.11 18.42 18.98 0.6M
2023-04-19 19.24 19.24 18.51 18.72 1.2M
2023-04-18 20.25 20.26 19.33 19.57 0.8M
2023-04-17 19.83 20.14 19.68 20.14 0.5M
2023-04-14 20.06 20.08 19.53 19.83 0.6M
2023-04-13 20.23 20.30 19.73 20.10 0.9M
2023-04-12 19.71 20.69 19.57 20.23 1.9M
2023-04-11 18.30 19.65 18.27 19.62 2.1M
2023-04-10 18.14 18.35 17.78 17.81 0.8M
2023-04-06 17.77 18.26 17.63 18.09 0.7M
2023-04-05 18.39 18.39 17.67 17.90 1.1M
2023-04-04 17.98 18.54 17.95 18.31 1.1M
2023-04-03 18.92 18.97 17.88 18.00 1.6M
2023-03-31 19.53 19.54 18.88 18.96 0.8M
2023-03-30 19.02 19.54 18.70 19.46 2.1M
2023-03-29 17.60 19.39 17.26 18.49 3.4M
2023-03-28 16.17 17.34 15.95 17.10 1.6M
2023-03-27 16.48 16.74 16.21 16.26 1.4M
2023-03-24 15.96 16.32 15.64 16.15 1.8M
2023-03-23 16.36 16.47 15.50 15.88 1.9M
2023-03-22 16.33 16.82 16.02 16.30 1.6M
2023-03-21 17.15 17.30 16.35 16.42 1.9M
2023-03-20 18.20 18.38 17.04 17.12 1.7M
2023-03-17 18.98 19.05 18.34 18.36 0.9M
2023-03-16 18.74 19.39 18.74 19.14 0.7M
2023-03-15 18.98 19.13 18.38 18.81 1.2M
2023-03-14 19.23 19.56 19.13 19.21 1.0M
2023-03-13 19.06 19.41 18.80 19.28 0.8M
2023-03-10 19.63 19.66 19.00 19.39 1.0M
2023-03-09 19.83 20.52 19.53 19.64 1.4M
2023-03-08 19.39 20.20 19.35 19.92 1.7M
2023-03-07 18.85 19.45 18.67 19.31 1.3M
2023-03-06 18.89 19.03 18.31 18.81 1.3M
2023-03-03 17.31 18.86 17.07 18.57 2.1M
2023-03-02 17.35 17.56 17.21 17.22 0.8M
2023-03-01 18.14 18.27 17.13 17.36 1.3M
2023-02-28 18.39 18.75 18.01 18.16 1.2M
2023-02-27 18.31 18.52 18.03 18.39 0.7M
2023-02-24 18.75 18.88 18.16 18.31 0.6M
2023-02-23 18.62 19.27 18.53 18.78 0.9M
2023-02-22 18.81 18.81 18.30 18.56 0.7M
2023-02-17 18.58 19.02 18.47 18.96 0.7M
2023-02-16 19.17 19.34 18.64 18.81 1.2M
2023-02-15 18.79 19.47 18.48 19.21 0.9M
2023-02-14 19.20 19.53 18.63 18.74 0.6M
2023-02-13 19.68 19.68 19.03 19.20 0.9M
2023-02-10 19.65 20.21 19.44 19.67 0.8M
2023-02-09 20.52 20.57 19.65 19.76 0.8M
2023-02-08 20.35 20.65 19.94 20.52 0.9M
2023-02-07 20.23 20.33 19.42 20.17 1.3M
2023-02-06 20.69 20.82 19.88 20.20 1.1M
2023-02-03 21.08 21.11 19.98 20.10 1.0M
2023-02-02 21.88 22.22 21.09 21.18 1.3M
2023-02-01 21.32 22.24 21.14 21.94 1.4M
2023-01-31 20.82 21.50 20.65 21.40 0.9M
2023-01-30 20.60 21.19 20.47 20.82 0.8M
2023-01-27 21.70 21.70 20.31 20.60 1.9M
2023-01-26 21.67 21.88 21.15 21.63 0.8M
2023-01-25 21.09 21.93 20.45 21.60 1.2M
2023-01-24 20.82 21.65 20.64 21.07 1.6M
2023-01-23 19.65 20.80 19.64 20.64 2.1M
2023-01-20 19.41 19.67 19.11 19.48 0.8M
2023-01-19 19.20 19.59 18.80 19.45 1.1M
2023-01-18 20.31 20.31 19.36 19.40 1.4M
2023-01-17 18.96 19.96 18.91 19.96 1.2M
2023-01-16 18.74 18.95 18.34 18.91 0.9M
2023-01-13 18.84 18.96 18.15 18.92 1.0M
2023-01-12 18.74 19.31 18.14 18.81 1.3M
2023-01-11 18.54 18.96 18.10 18.85 1.1M
2023-01-10 18.12 18.83 17.87 18.83 1.1M
2023-01-09 17.81 18.44 17.43 18.18 1.1M
2023-01-06 17.54 18.21 17.45 18.05 1.0M
2023-01-05 17.27 17.62 16.79 17.52 1.2M
2023-01-04 17.13 17.42 16.72 17.16 1.4M
2023-01-03 18.11 18.30 16.96 17.00 1.0M
2023-01-02 18.34 18.34 17.61 18.17 1.0M