Ambipar Emergency Response (AMBI)

AMBI
🏛️ 미국 →
1.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.78 8.25 7.42 7.84 0.0M
2023-12-28 7.35 7.80 7.17 7.75 0.0M
2023-12-27 6.71 7.55 6.56 7.40 0.0M
2023-12-26 6.57 6.75 6.57 6.75 0.0M
2023-12-22 6.61 6.72 6.57 6.70 0.0M
2023-12-21 7.01 7.04 6.58 6.85 0.0M
2023-12-20 6.87 6.91 6.47 6.74 0.0M
2023-12-19 7.00 7.00 7.00 7.00 0.0M
2023-12-18 6.27 7.18 6.27 7.18 0.0M
2023-12-15 6.88 7.00 6.80 7.00 0.0M
2023-12-14 6.75 6.80 6.74 6.79 0.0M
2023-12-13 7.00 7.00 6.61 6.61 0.0M
2023-12-12 6.60 6.79 6.52 6.79 0.0M
2023-12-11 6.75 6.96 6.75 6.93 0.0M
2023-12-08 6.99 6.99 6.55 6.55 0.0M
2023-12-07 6.69 7.00 6.54 6.72 0.0M
2023-12-06 6.74 6.88 6.35 6.75 0.0M
2023-12-05 7.00 7.23 6.33 6.60 0.0M
2023-12-04 6.08 7.41 6.08 6.51 0.0M
2023-12-01 6.08 6.08 6.08 6.08 0.0M
2023-11-30 5.86 6.29 5.80 6.08 0.0M
2023-11-29 5.86 6.15 5.82 5.83 0.0M
2023-11-28 5.80 5.82 5.70 5.70 0.0M
2023-11-27 6.00 6.00 5.88 5.90 0.0M
2023-11-24 5.79 5.79 5.79 5.79 0.0M
2023-11-22 5.63 5.89 5.63 5.66 0.0M
2023-11-21 5.63 5.88 5.47 5.80 0.0M
2023-11-20 5.68 6.05 5.65 5.70 0.0M
2023-11-17 5.79 6.00 5.62 5.97 0.0M
2023-11-16 5.42 5.97 5.38 5.75 0.0M
2023-11-15 5.62 5.90 5.62 5.85 0.0M
2023-11-14 5.62 5.80 5.61 5.80 0.0M
2023-11-13 5.54 5.77 5.50 5.74 0.0M
2023-11-10 5.57 5.90 5.33 5.90 0.0M
2023-11-09 5.66 5.89 5.37 5.65 0.0M
2023-11-08 5.91 5.91 5.70 5.73 0.0M
2023-11-07 5.97 6.05 5.67 5.93 0.0M
2023-11-06 5.80 6.02 5.77 5.80 0.0M
2023-11-03 6.03 6.18 5.90 5.90 0.0M
2023-11-02 5.81 6.05 5.80 5.80 0.0M
2023-11-01 6.02 6.13 5.88 5.94 0.0M
2023-10-31 6.00 6.24 6.00 6.15 0.0M
2023-10-30 6.19 6.38 5.91 6.36 0.0M
2023-10-27 5.91 5.91 5.91 5.91 0.0M
2023-10-26 5.91 5.91 5.91 5.91 0.0M
2023-10-25 6.02 6.02 6.02 6.02 0.0M
2023-10-24 5.81 6.02 5.81 6.02 0.0M
2023-10-23 5.90 6.20 5.81 6.15 0.0M
2023-10-20 5.71 5.86 5.71 5.75 0.0M
2023-10-19 5.80 5.95 5.69 5.76 0.0M
2023-10-18 5.82 6.19 5.82 6.07 0.0M
2023-10-17 5.88 6.18 5.71 6.06 0.0M
2023-10-16 6.08 6.19 5.90 5.91 0.0M
2023-10-13 6.16 6.16 5.98 5.98 0.0M
2023-10-12 6.35 6.35 5.96 6.10 0.0M
2023-10-11 6.15 6.42 6.00 6.27 0.0M
2023-10-10 6.22 6.45 5.95 6.20 0.0M
2023-10-09 6.38 6.57 6.10 6.21 0.0M
2023-10-06 6.50 6.65 5.90 6.40 0.0M
2023-10-05 6.40 6.98 6.05 6.19 0.0M
2023-10-04 6.75 7.45 6.23 6.31 0.0M
2023-10-03 6.90 7.55 6.65 6.95 0.0M
2023-10-02 7.32 7.32 6.95 7.20 0.0M
2023-09-29 6.30 6.92 6.13 6.92 0.0M
2023-09-28 6.56 7.23 5.95 6.28 0.3M
2023-09-27 7.15 7.15 6.51 6.51 0.0M
2023-09-26 7.15 7.35 6.24 6.98 0.0M
2023-09-25 8.00 8.20 7.22 7.49 0.0M
2023-09-22 8.60 8.60 8.06 8.15 0.0M
2023-09-21 8.40 8.80 7.88 8.57 0.0M
2023-09-20 9.02 9.13 8.02 8.02 0.0M
2023-09-19 8.90 9.32 8.70 8.73 0.0M
2023-09-18 8.88 9.50 8.70 9.05 0.0M
2023-09-15 9.50 9.50 8.88 8.88 0.0M
2023-09-14 9.48 9.50 8.66 9.50 0.0M
2023-09-13 9.48 9.50 9.31 9.35 0.0M
2023-09-12 9.39 9.50 9.21 9.50 0.0M
2023-09-11 9.27 9.45 8.85 9.45 0.0M
2023-09-08 9.51 9.99 9.00 9.51 0.0M
2023-09-07 9.38 10.00 9.38 9.60 0.0M
2023-09-06 9.31 9.66 9.31 9.56 0.0M
2023-09-05 9.31 9.89 9.31 9.45 0.0M
2023-09-01 9.25 9.79 9.25 9.79 0.0M
2023-08-31 9.53 9.57 8.80 8.80 0.0M
2023-08-30 9.71 9.82 9.50 9.77 0.0M
2023-08-29 10.01 10.30 9.61 9.61 0.0M
2023-08-28 10.95 10.95 9.80 9.85 0.0M
2023-08-25 9.74 10.23 9.74 10.23 0.0M
2023-08-24 10.40 10.40 9.87 9.95 0.0M
2023-08-23 10.40 10.99 10.18 10.50 0.0M
2023-08-22 10.26 11.04 10.15 10.73 0.0M
2023-08-21 10.00 11.50 10.00 10.60 0.0M
2023-08-18 9.93 10.73 9.89 10.73 0.0M
2023-08-17 10.53 10.53 9.77 9.80 0.0M
2023-08-16 9.91 10.65 9.60 10.65 0.0M
2023-08-15 9.51 9.75 9.51 9.51 0.0M
2023-08-14 9.58 9.88 9.49 9.60 0.0M
2023-08-11 9.49 9.60 9.49 9.49 0.0M
2023-08-10 9.62 9.62 9.62 9.62 0.0M
2023-08-09 9.83 9.90 9.56 9.56 0.0M
2023-08-08 9.50 9.68 9.50 9.68 0.0M
2023-08-07 9.53 9.58 9.53 9.58 0.0M
2023-08-04 9.51 10.09 9.25 9.50 0.0M
2023-08-03 9.60 9.60 9.52 9.52 0.0M
2023-08-02 9.90 10.03 9.50 10.03 0.0M
2023-08-01 9.78 10.03 9.71 9.80 0.0M
2023-07-31 9.85 10.23 9.72 9.80 0.0M
2023-07-28 10.49 10.50 10.00 10.23 0.0M
2023-07-27 10.18 11.25 10.00 10.20 0.0M
2023-07-26 9.79 9.79 9.69 9.69 0.0M
2023-07-25 10.03 10.20 9.84 10.10 0.0M
2023-07-24 9.90 10.32 9.90 10.02 0.0M
2023-07-21 9.85 10.20 9.43 9.43 0.0M
2023-07-20 10.23 10.62 9.52 9.61 0.0M
2023-07-19 10.53 10.99 10.10 10.10 0.0M
2023-07-18 10.85 11.00 10.20 10.31 0.0M
2023-07-17 10.75 11.00 9.89 10.88 0.0M
2023-07-14 10.07 10.76 10.01 10.76 0.0M
2023-07-13 10.67 10.99 9.93 9.93 0.0M
2023-07-12 9.70 10.53 9.70 10.45 0.0M
2023-07-11 9.82 10.73 9.70 9.70 0.0M
2023-07-10 10.20 10.66 9.70 10.00 0.0M
2023-07-07 9.56 9.72 9.36 9.70 0.0M
2023-07-06 9.82 9.90 9.70 9.70 0.0M
2023-07-05 9.85 10.32 9.70 9.70 0.0M
2023-07-03 9.70 9.72 9.56 9.69 0.0M
2023-06-30 10.19 11.08 9.62 9.70 0.0M
2023-06-29 8.54 10.80 8.25 9.97 0.2M
2023-06-28 8.37 8.69 8.07 8.56 0.0M
2023-06-27 8.30 8.98 8.30 8.39 0.1M
2023-06-26 8.50 8.70 8.16 8.40 0.0M
2023-06-23 7.78 8.50 7.52 8.20 0.1M
2023-06-22 7.70 8.01 7.20 7.65 0.1M
2023-06-21 6.60 8.15 6.60 7.30 0.1M
2023-06-20 6.14 6.85 6.09 6.70 0.0M
2023-06-16 6.30 6.30 6.02 6.05 0.0M
2023-06-15 6.01 6.07 6.01 6.05 0.0M
2023-06-14 6.24 6.29 6.10 6.18 0.0M
2023-06-13 6.19 6.37 6.17 6.37 0.0M
2023-06-12 6.02 6.28 5.95 6.20 0.0M
2023-06-09 6.10 6.10 6.02 6.10 0.0M
2023-06-08 6.04 6.24 6.00 6.17 0.0M
2023-06-07 5.75 6.25 5.75 6.04 0.0M
2023-06-06 6.08 6.08 6.05 6.05 0.0M
2023-06-05 6.00 6.28 5.86 6.27 0.0M
2023-06-02 5.85 6.49 5.65 6.00 0.0M
2023-06-01 5.60 5.92 5.50 5.92 0.0M
2023-05-31 5.59 5.85 5.33 5.60 0.0M
2023-05-30 5.96 5.96 5.65 5.65 0.0M
2023-05-26 6.34 6.34 5.91 6.02 0.0M
2023-05-25 6.04 6.42 5.84 6.42 0.0M
2023-05-24 5.93 6.20 5.40 5.90 0.0M
2023-05-23 6.07 6.43 6.00 6.00 0.0M
2023-05-22 5.84 6.62 5.84 6.50 0.0M
2023-05-19 6.09 6.50 6.09 6.43 0.0M
2023-05-18 5.75 6.55 5.71 6.55 0.0M
2023-05-17 6.10 6.30 5.84 5.96 0.0M
2023-05-16 6.51 6.93 5.71 5.71 0.0M
2023-05-15 6.39 7.00 6.39 7.00 0.0M
2023-05-12 6.82 6.90 6.41 6.71 0.0M
2023-05-11 6.49 7.08 6.23 6.90 0.0M
2023-05-10 5.97 6.55 5.97 6.55 0.0M
2023-05-09 6.05 6.28 5.90 6.28 0.0M
2023-05-08 6.25 6.25 5.83 6.25 0.0M
2023-05-05 5.52 5.90 5.52 5.90 0.0M
2023-05-04 5.92 6.10 5.33 5.33 0.0M
2023-05-03 6.07 6.30 5.90 6.30 0.0M
2023-05-02 6.11 6.80 6.10 6.26 0.0M
2023-05-01 6.55 7.12 5.81 6.00 0.0M
2023-04-28 6.52 7.23 6.52 7.21 0.0M
2023-04-27 7.00 7.44 6.74 7.15 0.0M
2023-04-26 6.51 7.10 6.51 6.90 0.0M
2023-04-25 7.68 7.68 7.01 7.21 0.0M
2023-04-24 7.03 7.47 7.01 7.01 0.0M
2023-04-21 7.15 7.50 7.15 7.47 0.0M
2023-04-20 7.34 7.90 7.07 7.29 0.0M
2023-04-19 7.52 7.87 7.50 7.57 0.0M
2023-04-18 7.70 8.21 7.50 8.04 0.1M
2023-04-17 8.02 8.49 7.75 7.85 0.1M
2023-04-14 8.00 8.87 7.91 8.35 0.1M
2023-04-13 8.00 8.40 8.00 8.12 0.0M
2023-04-12 8.34 8.37 7.79 8.19 0.0M
2023-04-11 8.22 8.64 8.02 8.12 0.0M
2023-04-10 8.66 8.99 8.30 8.55 0.0M
2023-04-06 8.42 9.50 8.26 8.28 0.1M
2023-04-05 8.34 9.18 8.34 8.84 0.1M
2023-04-04 8.20 9.25 8.14 8.50 0.1M
2023-04-03 8.39 8.59 8.07 8.32 0.1M
2023-03-31 8.09 8.62 8.09 8.23 0.1M
2023-03-30 8.68 9.08 7.90 8.45 0.2M
2023-03-29 7.63 11.87 7.63 8.30 2.6M
2023-03-28 7.44 7.80 7.23 7.77 0.1M
2023-03-27 7.79 9.07 7.43 7.45 0.2M
2023-03-24 8.34 8.44 7.51 7.92 0.2M
2023-03-23 9.74 10.01 8.02 8.44 0.2M
2023-03-22 9.75 11.76 9.75 10.25 0.8M
2023-03-21 13.28 16.37 8.38 9.90 3.3M
2023-03-20 7.80 15.76 7.62 14.12 8.4M
2023-03-17 8.42 8.67 7.50 8.21 0.1M
2023-03-16 10.31 10.99 8.11 8.65 0.2M
2023-03-15 16.20 18.29 10.04 10.87 3.0M
2023-03-14 5.37 22.24 5.37 12.25 6.5M
2023-03-13 8.53 9.00 5.26 5.65 0.1M
2023-03-10 8.61 8.61 7.70 7.91 0.1M
2023-03-09 9.98 10.74 9.11 9.21 0.1M
2023-03-08 12.10 12.10 9.07 9.07 0.1M
2023-03-07 15.07 16.39 11.52 13.44 0.1M
2023-03-06 18.20 25.36 14.36 17.25 0.1M