TipRanks
Go Ultimate55% OFF

Ambra S.A. (AMB) Historical Prices

PL:AMB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.6018.6816.7418.0018.00-3.02%41,5004.52
Oct 29, 202618.6018.6818.4218.5618.56-0.75%8,0890.89
Oct 28, 202619.0019.0018.6218.7018.70-1.58%11,5991.29
Oct 27, 202619.3219.3418.9019.0019.00-0.52%11,1581.26
Oct 26, 202620.2020.4019.9020.2019.10+0.75%34,2794.10
Oct 23, 202620.1520.3520.0020.0518.96-0.25%12,9681.58
Oct 22, 202620.4020.4020.0520.1019.01-0.98%7,3260.90
Oct 21, 202620.3020.4020.2020.3019.19+0.25%7,7770.97
Oct 20, 202620.3020.4020.1520.2519.15-0.24%5,4630.68
Oct 19, 202620.4520.4520.1520.3019.19-0.73%8,1401.02
Oct 16, 202620.4020.4520.0020.4519.34+0.24%23,1673.01
Oct 15, 202620.3020.4020.0520.4019.29+0.49%7,2940.95
Oct 14, 202620.4520.5020.1520.3019.19+0.00%10,7331.42
Oct 13, 202620.5020.5020.0020.3019.19-0.98%18,2262.50
Oct 12, 202620.3520.5020.0020.5019.38+0.98%19,5752.79
Oct 09, 202620.2020.3020.0020.3019.19+0.99%9,7781.42
Oct 08, 202619.9820.1019.5020.1019.01+0.80%14,8452.20
Oct 07, 202620.1020.1519.8619.9418.85-0.30%6,9731.03
Oct 06, 202620.2020.3019.9220.0018.91-0.50%13,7412.06
Oct 05, 202619.8620.2019.7420.1019.01+1.21%11,1631.70
Oct 02, 202619.9620.1019.5419.8618.78+0.00%16,4982.55
Oct 01, 202619.6219.9219.5019.8618.78+1.22%17,5972.75
Sep 30, 202619.4219.8019.4219.6218.55+1.03%13,4682.15
Sep 29, 202619.3419.4619.3019.4218.36+0.52%7,0921.12
Sep 28, 202619.3219.4619.1019.3218.27+1.47%19,0363.07
Sep 25, 202619.1019.1819.0219.0418.00-0.31%4,8250.78
Sep 24, 202619.3019.3019.0219.1018.06-0.52%5,5160.90
Sep 23, 202619.2219.3619.0219.2018.15+0.00%5,8780.96
Sep 22, 202619.1619.6019.0019.2018.15+0.73%22,2023.82
Sep 21, 202619.1019.3819.0019.0618.02-0.20%8,8841.55
Sep 18, 202619.1619.3218.8619.1018.06+0.63%20,7333.74
Sep 17, 202618.4019.7018.2018.9817.95+3.15%34,4686.75
Sep 16, 202618.3418.4618.1618.4017.40+0.88%7,3141.44
Sep 15, 202618.1018.4418.1018.2417.25+1.33%15,9453.20
Sep 14, 202618.2618.4018.0018.0017.02-1.10%7,7841.57
Sep 11, 202618.1018.2018.0618.2017.21+0.89%1,8450.35
Sep 10, 202618.2018.2418.0418.0417.06-0.44%3,9830.73
Sep 09, 202618.2218.2218.0618.1217.13-0.55%1,9850.33
Sep 08, 202618.0418.2218.0018.2217.23+1.00%5,7580.97
Sep 07, 202618.1818.2018.0018.0417.06-0.88%10,7781.83
Sep 04, 202618.2018.2218.1218.2017.21+0.00%3,9300.66
Sep 03, 202618.3618.3818.1618.2017.21-0.88%11,5851.95
Sep 02, 202618.2018.3818.1818.3617.36+0.00%2,7390.46
Sep 01, 202618.2018.3618.1218.3617.36+0.99%7,6171.31
Aug 31, 202618.1818.2018.0218.1817.19+0.00%4,3950.75
Aug 28, 202618.0818.2218.0818.1817.19+0.56%2,8520.48
Aug 27, 202618.2818.3818.0018.0817.10-1.20%8,0311.38
Aug 26, 202618.4618.4818.2818.3017.30-0.33%3,0900.51
Aug 25, 202618.2418.4818.2218.3617.36+0.55%2,7750.46
Aug 24, 202618.3818.4218.2618.2617.27-0.76%3,1320.51