Ambipar Emergency Response
AMBIAMEXIndustrials
$0.44
$-0.06(-12.00%)
Market Cap$24388952
P/E Ratio—
52W High$6.77
52W Low$0.2
Ambipar Emergency Response (AMBI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ambi · EOD price history · split-adj. · FMP · as of Dec 18, 2025
5-Year High5Y
$22.24
Mar 14, 2023
-98.0% from here
5-Year Low5Y
$0.2000
Oct 29, 2025
+120.0% from low
IPO Priceadj.
—
Sep 11, 2020
+0.0% since IPO
1 Year Ago
$4.64
Jun 9, 2025
-90.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | $0.46 | $0.55 | $0.40 | $0.45 | $0.45 | 24K | -2.17% |
| Dec 17, 2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 5K | +0.00% |
| Dec 16, 2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0K | +0.00% |
| Dec 15, 2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1K | +0.00% |
| Dec 12, 2025 | $0.47 | $0.50 | $0.44 | $0.44 | $0.44 | 1K | -6.38% |
| Dec 11, 2025 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 19K | +5.19% |
| Dec 10, 2025 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 0K | -10.58% |
| Dec 9, 2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1K | +0.00% |
| Dec 8, 2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1K | +0.00% |
| Dec 5, 2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 3K | +0.00% |
| Dec 4, 2025 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0K | +0.00% |
| Dec 3, 2025 | $0.43 | $0.54 | $0.43 | $0.54 | $0.54 | 2K | +25.07% |
| Dec 2, 2025 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 45K | +7.64% |
| Dec 1, 2025 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 3K | +6.55% |
| Nov 28, 2025 | $0.42 | $0.47 | $0.42 | $0.47 | $0.47 | 1K | +11.90% |
| Nov 26, 2025 | $0.45 | $0.50 | $0.43 | $0.43 | $0.43 | 1K | -5.29% |
| Nov 25, 2025 | $0.45 | $0.51 | $0.45 | $0.50 | $0.50 | 2K | +11.11% |
| Nov 24, 2025 | $0.43 | $0.55 | $0.43 | $0.50 | $0.50 | 7K | +16.28% |
| Nov 21, 2025 | $0.50 | $0.50 | $0.43 | $0.44 | $0.44 | 6K | -12.00% |
| Nov 20, 2025 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 8K | +0.00% |
Showing 1–20 of 689 records
Annual Stock Price Performance · AMBI
Jan 1 → Dec 31 · 3 years2025-91.7%$5.39 → $0.45
-91.7%
2024-32.5%$7.84 → $5.29
-32.5%
2023-35.2%$12.10 → $7.84
-35.2%
Best Year2024 · -32.5%
Worst Year2025 · -91.7%
Positive Years0 / 3
Avg Annual Return-53.1%
3Y Total Return-96.3%
3Y CAGR~-66.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in AMBI?
If you invested $1,000 in AMBI 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$71
Total Return-92.9%
CAGR~-58.5% / yr
Profit$-929
Based on Jun 8, 2023 · $6.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Ambipar Emergency Response (AMBI) is classified under Industrials and trades on AMEX. The quote snapshot on this page shows a last price of $0.44. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
AMBI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
AMBI historical stock pricesFMP EOD datasplit-adjusted OHLCV