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 > >>
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
18/02/2025	794.116	5,60%	77,99	77,5514	82,32	82,17
17/02/2025	116.537	0,00%	76,38	75,85	77,86	77,81
14/02/2025	248.040	1,91%	76,38	75,765	77,835	77,81
13/02/2025	257.774	2,65%	74,92	74,60	76,55	76,35
12/02/2025	316.119	1,49%	75,49	71,04	74,44	74,38
11/02/2025	536.527	-4,57%	75,49	73,205	77,165	73,29
10/02/2025	337.126	1,43%	76,14	75,785	77,935	76,80
07/02/2025	319.971	-3,71%	78,13	74,98	79,01	75,72
06/02/2025	223.332	-0,15%	76,68	77,81	79,20	78,64
05/02/2025	450.852	3,05%	75,25	75,58	79,65	78,76
04/02/2025	375.513	1,49%	73,78	75,02	76,9764	76,43
03/02/2025	320.618	-1,84%	73,78	73,58	76,69	75,31
31/01/2025	382.583	-1,83%	78,30	76,19	79,7895	76,72
30/01/2025	355.546	3,02%	77,10	76,24	79,10	78,15
29/01/2025	469.627	3,17%	73,80	73,345	76,755	75,86
28/01/2025	366.902	0,19%	73,81	72,39	74,62	73,53
27/01/2025	749.755	-8,17%	76,43	71,76	77,6473	73,39
24/01/2025	411.808	-3,14%	80,14	79,26	82,4243	79,92
23/01/2025	381.292	1,17%	80,14	78,25	83,04	82,51
22/01/2025	337.183	-1,33%	81,95	81,47	83,76	81,555
21/01/2025	800.195	2,30%	79,41	81,67	84,97	82,65
20/01/2025	186.211	0,00%	79,41	78,68	81,08	80,79
17/01/2025	419.659	3,34%	77,21	78,68	81,1735	80,79
16/01/2025	377.274	2,65%	75,90	75,905	78,97	78,18
15/01/2025	450.325	3,06%	75,68	75,4399	77,62	76,16
14/01/2025	414.499	-0,85%	73,50	72,38	75,90	73,90
13/01/2025	297.104	-1,51%	74,12	73,03	74,82	74,53
10/01/2025	530.023	-0,70%	73,48	73,55	76,73	75,67
09/01/2025	696.458	2,69%	73,48	73,36	76,64	76,20
08/01/2025	684.195	2,44%	78,73	73,36	76,64	76,20
07/01/2025	913.936	-4,94%	79,15	73,04	80,18	74,32
06/01/2025	691.907	0,83%	79,15	77,54	81,06	78,18
03/01/2025	680.457	4,64%	75,06	75,06	78,74	77,54
02/01/2025	374.753	1,87%	72,20	73,32	76,29	74,10
31/12/2024	0	1,44%	72,20	71,845	73,58	72,74
30/12/2024	222.040	-2,45%	72,10	70,7201	72,74	72,74
27/12/2024	270.177	-2,09%	73,80	72,21	74,96	73,51
26/12/2024	205.195	1,39%	73,45	72,94	75,59	75,08
24/12/2024	0	2,34%	73,45	72,52	74,65	74,05
23/12/2024	307.880	3,19%	67,69	71,26	73,33	73,19