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 > >>
28/04/2026	311.223	-1,71%	62,96	62,18	64,28	63,75
27/04/2026	73.159	-2,39%	67,00	64,86	67,57	64,86
24/04/2026	630.738	9,10%	63,16	63,16	67,23	66,87
23/04/2026	547.963	0,10%	61,00	59,07	62,40	61,34
22/04/2026	354.650	2,17%	60,97	60,00	61,50	61,28
21/04/2026	544.942	1,18%	59,99	59,00	60,70	59,98
20/04/2026	773.408	1,80%	57,052	55,00	59,53	59,28
17/04/2026	689.238	1,59%	59,0247	57,5401	59,50	58,23
16/04/2026	374.036	0,30%	57,25	56,6002	58,27	57,32
15/04/2026	309.973	1,67%	55,80	55,80	57,66	57,14
14/04/2026	454.848	3,50%	55,01	54,50	56,72	56,20
13/04/2026	491.675	2,88%	52,4276	52,4276	54,43	54,30
10/04/2026	809.999	-0,86%	53,21	52,56	54,78	52,78
09/04/2026	416.770	-0,16%	53,28	52,95	54,33	53,24
08/04/2026	387.393	4,49%	54,49	52,37	55,27	53,28
07/04/2026	280.220	-0,02%	50,25	50,00	51,44	50,99
06/04/2026	483.143	0,91%	50,89	50,37	51,86	51,00
02/04/2026	511.481	-1,06%	48,7615	48,7615	51,83	50,54
01/04/2026	578.522	-0,77%	52,20	50,85	53,135	51,08
31/03/2026	323.085	5,86%	50,09	49,1501	51,50	51,475
30/03/2026	431.236	-3,61%	51,03	48,30	51,40	48,65
27/03/2026	308.306	-4,14%	51,86	49,925	53,30	50,47
26/03/2026	359.066	-2,61%	52,90	52,62	54,46	52,67
25/03/2026	286.975	-0,81%	56,00	53,8141	56,00	54,09
24/03/2026	425.117	-0,08%	53,60	53,455	55,40	54,53
23/03/2026	337.539	0,99%	55,41	54,37	57,19	54,575
20/03/2026	460.461	-3,40%	54,73	53,30	55,86	54,02
19/03/2026	805.531	3,52%	52,0938	52,0938	56,65	55,86
18/03/2026	1.171.319	2,47%	52,3654	52,26	54,90	53,96
17/03/2026	634.717	0,57%	52,90	52,155	53,705	52,69
16/03/2026	594.748	0,19%	53,51	52,21	53,67	52,39
13/03/2026	500.313	-0,25%	52,00	51,66	53,50	52,29
12/03/2026	539.434	-2,93%	52,98	52,10	54,045	52,42
11/03/2026	517.577	0,00%	53,69	53,5047	54,6717	54,00
10/03/2026	568.986	1,39%	53,00	52,7301	55,565	54,00
09/03/2026	672.183	1,61%	51,05	49,90	53,565	53,26
06/03/2026	619.794	-5,43%	53,69	52,32	54,8899	52,375
05/03/2026	325.667	-2,02%	55,75	54,56	56,95	55,41
04/03/2026	639.980	-1,55%	58,30	56,52	58,50	56,55
03/03/2026	757.391	-5,88%	58,00	56,93	59,14	57,45
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