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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ambi · 日线历史（复权）· FMP · 截至 2025年12月18日
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
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat 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.
关于价格历史与 OHLCV 数据
Ambipar Emergency Response（AMBI）所属板块为 Industrials，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMBI 历史股价FMP 日线复权 OHLCV