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 > >>
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
11/07/2025	366.194	-0,86%	68,09	66,1429	68,62	66,88
10/07/2025	457.868	-0,82%	67,11	66,44	68,62	67,46
09/07/2025	326.224	1,81%	66,51	66,10	68,3699	68,02
08/07/2025	442.949	1,89%	65,57	65,00	67,94	66,81
07/07/2025	420.457	-2,60%	67,07	65,00	67,11	65,57
04/07/2025	397.927	1,24%	66,59	65,57	68,15	67,32
03/07/2025	397.926	1,68%	64,25	63,9001	68,15	67,32
02/07/2025	488.062	2,70%	65,00	62,77	66,23	66,18
01/07/2025	683.931	-2,46%	67,23	62,77	67,351	64,44
30/06/2025	688.129	-1,48%	67,18	65,191	67,65	66,065
27/06/2025	1.115.845	-3,18%	65,82	64,76	71,05	67,06
26/06/2025	1.335.491	6,80%	62,58	62,08	69,45	69,30
25/06/2025	1.698.892	4,34%	52,84	52,495	65,30	64,89
24/06/2025	3.216.132	20,74%	51,33	50,3911	62,26	62,19
23/06/2025	366.973	-0,22%	51,31	50,3217	52,23	51,565
20/06/2025	566.197	-2,25%	52,99	51,53	53,99	51,68
18/06/2025	575.659	0,92%	51,85	51,11	53,18	52,87
17/06/2025	612.978	0,00%	51,61	51,36	53,69	52,39
16/06/2025	537.548	3,27%	51,34	51,14	53,69	52,39
13/06/2025	582.483	-4,61%	53,73	50,5937	54,41	50,73
12/06/2025	369.040	-1,68%	55,50	53,09	55,83	53,18
11/06/2025	571.032	-1,48%	54,97	53,68	55,9755	54,09
10/06/2025	617.105	0,98%	53,40	53,39	55,50	54,90
09/06/2025	673.174	1,46%	53,50	53,12	55,331	54,37
06/06/2025	729.519	3,64%	53,75	51,46	54,1488	53,59
05/06/2025	955.869	-3,42%	54,50	51,455	55,47	51,71
04/06/2025	832.114	-0,61%	53,14	52,5203	55,47	53,54
03/06/2025	918.148	1,34%	52,28	51,485	54,76	53,87
02/06/2025	1.205.701	0,99%	52,38	51,485	53,355	53,16
30/05/2025	2.979.740	-15,13%	63,51	50,511	63,51	52,64
29/05/2025	1.141.174	-0,64%	63,00	61,20	64,9458	62,00
28/05/2025	497.875	-0,13%	63,62	61,92	63,97	62,40
27/05/2025	588.770	0,60%	64,5825	62,02	64,5825	62,48
23/05/2025	371.254	-1,63%	63,43	60,4224	64,61	62,11
22/05/2025	547.154	-0,71%	63,20	62,61	66,305	63,14
21/05/2025	882.348	-1,06%	62,75	62,519	66,305	63,59
20/05/2025	411.901	1,50%	61,355	61,0101	64,5692	64,27
19/05/2025	339.914	-0,30%	61,36	61,0101	63,32	63,32
16/05/2025	493.968	1,42%	60,36	60,00	63,72	63,51
15/05/2025	482.406	2,32%	60,88	60,00	62,66	62,62