BiG | O banco que entende os seus valores.

Ambarella Inc (AMBA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	789.441	1,21%	60,34	56,31	62,055	61,04
27/02/2026	3.185.965	-14,91%	61,96	56,06	62,00	60,34
26/02/2026	956.544	0,87%	71,00	69,25	72,31	70,90
25/02/2026	515.649	-1,29%	71,85	69,0714	72,6449	70,29
24/02/2026	547.644	6,08%	67,44	67,44	71,46	71,21
23/02/2026	416.583	-1,29%	67,77	65,94	67,895	67,13
20/02/2026	681.940	2,69%	65,76	65,55	68,56	68,01
19/02/2026	398.192	0,56%	65,50	64,01	66,255	66,23
18/02/2026	378.541	-0,37%	66,10	65,10	66,50	65,86
17/02/2026	263.224	-0,63%	65,50	64,05	66,96	65,79
13/02/2026	321.356	0,44%	66,43	63,86	67,22	66,21
12/02/2026	484.598	-1,42%	67,77	63,765	67,77	65,92
11/02/2026	545.893	0,92%	67,51	65,19	67,99	66,87
10/02/2026	405.748	1,55%	65,00	64,85	68,30	66,26
09/02/2026	348.012	2,53%	64,00	61,70	65,405	65,25
06/02/2026	425.952	7,15%	61,84	60,58	64,09	63,64
05/02/2026	397.304	-2,14%	59,73	58,53	60,8799	59,45
04/02/2026	504.493	0,86%	60,71	59,23	62,31	60,75
03/02/2026	604.281	-4,21%	63,69	59,09	64,80	60,23
02/02/2026	573.976	-1,81%	63,12	62,55	65,57	62,88
30/01/2026	504.571	-2,82%	65,25	63,0801	65,88	64,04
29/01/2026	371.441	-1,19%	66,67	63,8555	66,83	65,90
28/01/2026	270.720	0,51%	67,76	66,68	69,05	66,69
27/01/2026	347.882	-1,03%	67,3331	66,24	68,072	66,35
26/01/2026	229.027	-0,15%	67,8848	66,38	68,52	67,04
23/01/2026	345.351	-2,72%	68,59	66,74	68,9554	67,19
22/01/2026	465.561	0,73%	70,0258	68,94	71,37	69,07
21/01/2026	622.178	4,31%	67,1323	65,95	69,60	68,57
20/01/2026	486.051	-4,35%	66,75	65,24	67,7102	65,74
16/01/2026	1.166.071	6,39%	65,50	65,50	70,77	68,73
15/01/2026	800.780	-0,31%	66,40	64,32	66,80	64,60
14/01/2026	789.486	-1,28%	65,00	64,00	66,00	64,80
13/01/2026	1.231.560	-4,27%	68,83	65,55	69,08	65,64
12/01/2026	1.138.502	-0,98%	68,00	66,70	68,77	68,57
09/01/2026	1.442.247	-2,16%	71,35	69,04	71,92	69,25
08/01/2026	881.114	0,34%	70,45	68,48	71,53	70,78
07/01/2026	1.703.232	-12,53%	79,52	70,185	79,88	70,54
06/01/2026	646.831	4,58%	79,30	77,14	81,305	80,64
05/01/2026	962.639	2,59%	77,01	73,78	77,82	77,11
02/01/2026	711.875	6,10%	73,50	72,15	76,00	75,16
31/12/2025	373.509	1,53%	70,49	69,98	71,37	70,84
30/12/2025	356.404	-0,43%	70,66	69,69	71,415	70,84
29/12/2025	413.043	-1,86%	70,52	69,79	71,3801	70,07
26/12/2025	295.929	-0,49%	72,41	71,11	72,41	71,40
24/12/2025	244.298	0,51%	72,378	71,25	72,50	71,75
23/12/2025	490.273	-1,15%	71,2151	71,2151	73,33	71,98
22/12/2025	414.807	0,41%	73,85	72,61	74,655	72,82
19/12/2025	349.580	2,92%	70,897	70,435	72,57	72,52
18/12/2025	330.495	0,69%	71,51	69,80	73,30	70,46
17/12/2025	375.422	-2,81%	72,96	69,62	73,4307	69,98
16/12/2025	437.323	-2,47%	73,00	71,21	73,325	71,98
15/12/2025	335.233	-1,91%	76,114	73,455	76,89	73,80
12/12/2025	471.899	-4,87%	78,52	74,53	79,50	75,28
11/12/2025	462.215	0,15%	78,11	74,80	79,48	79,14
10/12/2025	443.737	0,98%	78,19	77,70	79,92	79,02
09/12/2025	574.188	2,03%	76,48	75,8117	78,80	78,25
08/12/2025	747.317	3,50%	75,1209	74,50	78,20	76,69
05/12/2025	805.861	4,28%	71,48	71,18	75,40	74,10
04/12/2025	661.837	0,17%	69,3338	69,29	71,48	71,06
03/12/2025	1.045.103	-1,38%	70,89	68,81	71,65	70,11
02/12/2025	1.232.001	0,24%	71,65	70,70	73,50	71,09
01/12/2025	836.474	-4,44%	73,02	69,80	73,2911	70,92
28/11/2025	640.985	0,60%	74,83	72,77	75,27	74,18
26/11/2025	3.236.836	-18,78%	84,2685	73,695	84,28	73,89
25/11/2025	1.210.802	1,56%	89,97	85,02	91,18	90,97
24/11/2025	703.878	3,98%	87,10	85,45	90,67	89,57
21/11/2025	671.021	3,39%	84,03	80,31	87,29	86,14
20/11/2025	680.567	-4,76%	90,00	83,17	92,79	83,32
19/11/2025	613.617	5,24%	84,70	83,09	89,09	87,44
18/11/2025	346.675	-1,07%	83,00	81,50	84,615	83,09
17/11/2025	574.176	-4,46%	87,75	83,06	88,6648	84,06
14/11/2025	540.526	-1,03%	85,50	85,50	89,525	87,84
13/11/2025	759.400	-7,08%	94,00	87,09	94,50	88,75
12/11/2025	644.832	2,12%	95,10	93,275	96,69	95,51
11/11/2025	656.406	-0,94%	93,40	92,04	95,72	93,53
10/11/2025	652.142	5,30%	92,80	91,7485	95,58	94,42
07/11/2025	555.947	-0,94%	88,26	82,915	89,77	89,67
06/11/2025	936.079	4,49%	86,8428	86,61	94,7867	90,62
05/11/2025	179.935	5,53%	82,23	82,23	87,065	86,50
04/11/2025	238.013	-3,81%	82,5383	81,26	84,56	81,97
03/11/2025	245.692	0,02%	86,36	85,13	87,77	85,28
31/10/2025	172.171	0,69%	85,79	84,31	87,38	85,23
30/10/2025	310.576	-1,54%	85,49	83,77	86,4525	84,68
29/10/2025	240.745	-0,35%	87,45	84,81	87,97	86,00
28/10/2025	193.565	-0,28%	86,06	84,99	87,49	86,30
27/10/2025	335.280	1,07%	87,45	86,47	88,3899	86,54
24/10/2025	311.781	2,61%	85,87	83,22	86,50	85,625
23/10/2025	224.608	4,59%	79,37	78,31	83,57	83,45
22/10/2025	344.845	-4,08%	82,75	78,305	82,75	79,79
21/10/2025	156.487	-1,54%	84,01	82,838	84,9711	83,18
20/10/2025	209.460	2,18%	83,30	83,30	85,664	84,48
17/10/2025	282.562	-1,68%	84,03	81,61	84,59	82,68
16/10/2025	483.683	0,96%	85,81	83,50	88,4899	84,09
15/10/2025	216.468	2,60%	83,50	81,62	84,175	83,27
14/10/2025	293.079	0,25%	78,68	77,80	82,30	81,14
13/10/2025	638.316	11,07%	75,60	75,60	81,36	80,95
10/10/2025	970.129	-13,66%	84,50	72,59	84,66	72,88
09/10/2025	205.558	-0,88%	85,15	82,885	85,41	84,28
08/10/2025	248.273	4,35%	81,20	81,00	85,28	85,03
07/10/2025	399.185	-4,35%	86,03	80,66	87,00	81,58