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 > >>
02/12/2025	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
06/10/2025	351.408	1,34%	85,30	84,50	87,10	85,29
03/10/2025	363.646	-2,28%	86,60	84,01	87,49	84,16
02/10/2025	367.458	1,22%	86,49	84,49	86,992	86,12
01/10/2025	351.343	3,15%	81,84	81,16	85,97	85,08
30/09/2025	265.536	-0,39%	82,20	81,215	84,005	82,52
29/09/2025	267.745	-0,44%	84,47	82,29	85,15	82,83
26/09/2025	206.237	-0,12%	84,00	82,10	84,00	83,28
25/09/2025	211.500	-1,59%	81,62	81,62	84,055	83,40
24/09/2025	294.407	-2,74%	86,81	83,63	87,00	84,68
23/09/2025	438.934	-2,00%	89,20	85,60	89,24	87,03
22/09/2025	633.502	6,96%	82,52	82,52	89,29	88,81
19/09/2025	478.809	0,33%	82,7517	81,80	84,0347	82,93
18/09/2025	369.307	3,64%	81,22	80,9371	83,115	82,64
17/09/2025	343.251	0,79%	79,00	78,51	81,17	79,68
16/09/2025	357.915	-2,14%	81,00	78,42	81,17	79,14
15/09/2025	329.818	0,54%	80,3592	80,02	82,70	80,77
12/09/2025	295.674	-3,32%	83,005	79,87	83,49	80,37
11/09/2025	329.215	-0,24%	84,25	82,40	84,3515	83,14
10/09/2025	391.967	-1,53%	86,00	83,00	86,7551	83,47
09/09/2025	308.796	0,86%	83,70	82,9713	84,96	84,64
08/09/2025	392.631	1,39%	83,59	82,63	85,09	83,99
05/09/2025	543.424	2,03%	82,65	80,12	83,4199	82,835
04/09/2025	962.615	2,36%	79,12	78,36	81,2999	81,19
03/09/2025	683.365	-0,94%	80,85	78,31	80,9899	79,32
02/09/2025	1.633.564	-2,92%	79,10	75,57	80,50	80,07
29/08/2025	4.716.031	16,71%	81,14	80,80	93,44	82,48
28/08/2025	936.106	-1,80%	72,50	70,48	73,58	70,63
27/08/2025	420.851	1,99%	70,53	70,005	72,72	71,93
26/08/2025	291.250	-0,08%	71,00	70,0825	72,86	70,53
25/08/2025	356.731	-1,86%	71,75	70,60	72,00	70,65
22/08/2025	612.981	9,00%	65,52	65,1714	72,00	71,94
21/08/2025	402.683	0,69%	64,45	64,21	66,42	66,02
20/08/2025	268.814	-1,06%	66,00	63,245	66,145	65,57
19/08/2025	270.371	-3,94%	69,00	65,71	69,20	66,24
18/08/2025	262.864	2,96%	66,96	66,90	69,18	68,97
15/08/2025	330.952	-2,32%	68,20	66,13	68,48	66,99
14/08/2025	354.871	-0,95%	68,28	66,7201	68,74	68,58
13/08/2025	661.449	0,10%	69,90	68,45	70,41	69,24
12/08/2025	334.375	7,47%	64,80	64,4924	69,20	69,17
11/08/2025	303.656	-0,22%	64,56	64,20	65,5535	64,36
08/08/2025	302.389	2,65%	63,78	62,01	64,60	64,55
07/08/2025	338.992	0,63%	63,99	61,73	63,99	62,885
06/08/2025	230.331	-1,44%	62,761	61,31	62,91	62,49
05/08/2025	254.583	-0,95%	65,1752	62,54	65,1752	63,40
04/08/2025	233.764	0,41%	64,10	63,56	65,455	64,01
01/08/2025	314.847	-3,54%	64,116	61,73	66,09	63,74
31/07/2025	430.761	-2,25%	67,50	65,0505	68,975	66,09
30/07/2025	295.656	-1,47%	69,00	66,6801	69,8665	67,61
29/07/2025	376.402	-1,92%	68,13	67,80	71,82	68,65
28/07/2025	436.165	3,97%	67,76	67,61	70,05	69,99
25/07/2025	277.588	-0,63%	68,11	66,355	68,69	67,32
24/07/2025	223.483	-0,33%	68,24	66,29	68,47	67,745
23/07/2025	493.843	-0,22%	69,89	66,29	70,78	67,97
22/07/2025	404.962	-2,34%	69,35	67,8418	70,78	68,12
21/07/2025	363.199	0,53%	69,66	69,1301	70,77	69,75
18/07/2025	459.345	-1,56%	68,18	67,5001	71,43	69,38
17/07/2025	531.122	4,05%	66,47	65,975	71,43	70,48
16/07/2025	457.390	1,74%	67,46	65,975	68,49	67,74
15/07/2025	520.767	0,51%	65,91	63,39	68,30	66,58
14/07/2025	596.411	-0,96%	66,73	63,42	67,21	66,24