BiG | O banco que entende os seus valores.

Ambarella Inc (AMBA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
14/05/2025	564.838	0,89%	59,27	59,00	61,45	61,20
13/05/2025	378.039	3,60%	57,88	57,17	60,755	60,66
12/05/2025	564.088	8,73%	57,28	57,11	60,29	58,55
09/05/2025	415.691	1,91%	52,58	51,84	54,99	53,85
08/05/2025	476.971	3,53%	49,96	49,175	53,66	52,84
07/05/2025	322.616	2,47%	48,81	48,55	51,23	51,04
06/05/2025	418.656	-0,66%	48,91	48,55	50,8189	49,81
05/05/2025	249.723	-0,58%	49,4232	49,4232	50,8189	50,14
02/05/2025	417.567	4,71%	48,95	48,09	50,65	50,43
01/05/2025	338.450	0,35%	45,78	45,20	49,24	48,16
30/04/2025	369.255	1,80%	46,79	45,20	48,11	47,99
29/04/2025	325.902	-0,32%	47,28	46,37	48,265	47,14
28/04/2025	275.844	-0,59%	48,3388	46,37	48,34	47,29
25/04/2025	260.787	1,95%	43,82	43,705	47,765	47,57
24/04/2025	465.776	8,46%	43,90	42,97	46,71	46,66
23/04/2025	597.486	5,06%	42,38	40,81	45,3205	43,02
22/04/2025	1.509.949	-1,23%	42,09	40,81	42,9975	40,95
21/04/2025	884.033	-3,83%	42,01	41,01	42,385	41,46
17/04/2025	346.166	-1,12%	42,90	41,87	43,935	43,11
16/04/2025	462.264	-3,39%	44,80	41,87	45,93	43,60
15/04/2025	349.859	0,74%	45,81	44,795	45,93	45,13
14/04/2025	426.201	1,75%	45,81	43,83	46,9535	44,80
11/04/2025	505.498	0,94%	43,62	42,53	44,38	44,03
10/04/2025	670.615	-9,14%	45,07	42,48	45,5086	43,62
09/04/2025	799.386	19,06%	40,76	39,77	48,69	48,01
08/04/2025	591.026	-3,53%	43,46	39,43	44,415	40,30
07/04/2025	1.039.378	-0,64%	39,96	38,90	45,325	41,67
04/04/2025	771.581	-7,40%	43,25	39,90	43,70	41,94
03/04/2025	735.417	-11,91%	49,17	44,665	48,245	45,29
02/04/2025	319.959	1,84%	49,17	49,17	52,22	51,39
01/04/2025	330.045	0,26%	50,35	48,88	50,6599	50,46
31/03/2025	465.932	-0,55%	49,37	48,1993	50,78	50,33
28/03/2025	292.826	-3,95%	52,18	50,0953	52,40	50,61
27/03/2025	300.470	-2,35%	53,24	52,04	53,35	52,69
26/03/2025	329.766	-3,25%	55,46	53,31	55,46	53,94
25/03/2025	324.080	0,25%	55,50	55,16	55,955	55,75
24/03/2025	406.090	2,49%	55,60	55,3427	56,60	55,61
21/03/2025	419.082	-0,70%	53,29	52,98	54,735	54,26
20/03/2025	384.786	-0,83%	54,55	54,40	55,99	54,64
19/03/2025	518.935	2,53%	53,95	53,54	56,20	55,15
18/03/2025	504.162	-4,10%	55,16	53,37	55,5446	53,79
17/03/2025	557.423	2,30%	54,64	54,33	56,60	56,04
14/03/2025	540.487	4,96%	53,70	53,22	54,91	54,78
13/03/2025	654.280	0,39%	52,00	51,73	53,99	52,20
12/03/2025	731.193	4,80%	51,28	50,985	52,76	52,00
11/03/2025	1.138.961	1,39%	49,10	47,70	50,46	49,62
10/03/2025	718.026	-7,73%	51,50	48,625	51,755	48,94
07/03/2025	606.584	-0,84%	53,69	51,54	54,80	53,07
06/03/2025	694.766	-4,68%	53,77	52,89	56,0736	53,52
05/03/2025	946.317	1,45%	55,70	53,75	56,19	56,15
04/03/2025	1.514.159	-2,57%	55,96	53,5703	56,9295	55,35
03/03/2025	1.142.857	-7,46%	62,42	56,55	62,21	56,81
28/02/2025	1.296.108	-2,22%	81,11	60,10	63,22	61,43
27/02/2025	3.527.213	-17,13%	81,11	62,82	81,11	62,825
26/02/2025	895.631	2,96%	74,35	74,68	77,11	75,81
25/02/2025	460.869	-2,91%	75,20	72,69	77,27	73,63
24/02/2025	371.573	-3,02%	82,35	75,16	77,75	75,84
21/02/2025	382.181	-3,78%	82,35	77,69	82,52	78,20
20/02/2025	422.192	-2,01%	82,18	79,59	84,00	81,27
19/02/2025	410.618	0,94%	82,18	80,56	83,16	82,94