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 >
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
20/12/2024	299.667	3,41%	67,69	67,4098	71,475	70,93
19/12/2024	337.926	-1,59%	74,23	68,12	70,71	68,64
18/12/2024	0	-5,53%	74,23	68,35	75,675	69,75
17/12/2024	369.142	-3,14%	75,32	72,92	75,50	73,83
16/12/2024	818.442	5,09%	73,63	73,3013	77,26	76,22
13/12/2024	371.893	-0,77%	71,78	70,93	75,2776	72,53
12/12/2024	266.113	1,08%	73,47	71,272	73,78	73,09
11/12/2024	463.554	0,13%	73,47	71,20	74,48	72,31
10/12/2024	367.972	-3,33%	72,32	71,17	74,70	72,22
09/12/2024	750.054	4,20%	72,32	72,00	77,08	74,71
06/12/2024	403.721	3,83%	71,15	68,9744	71,89	71,70
05/12/2024	415.112	-2,48%	72,31	68,84	73,045	69,32
04/12/2024	536.054	-1,06%	72,31	70,64	73,045	71,08
03/12/2024	631.611	2,38%	70,63	69,15	73,29	71,84
02/12/2024	773.758	-1,93%	70,5305	69,03	71,8335	70,17
29/11/2024	717.676	-1,64%	72,6138	71,00	81,32	71,55
27/11/2024	3.573.062	5,89%	68,06	66,985	81,3648	72,44
26/11/2024	1.166.883	1,66%	64,82	64,52	69,55	68,41
25/11/2024	823.242	5,77%	64,40	64,40	68,06	67,29
22/11/2024	363.668	3,79%	60,00	59,07	63,77	63,62
21/11/2024	291.391	3,78%	59,27	57,88	61,835	61,30
20/11/2024	144.513	0,07%	59,42	56,78	59,42	59,07
19/11/2024	233.555	2,77%	57,48	56,595	59,25	59,03
18/11/2024	219.817	0,91%	57,90	56,595	59,25	57,44
15/11/2024	233.496	-2,70%	58,00	56,4001	59,245	56,92
14/11/2024	253.918	0,48%	59,64	57,935	60,19	58,50
13/11/2024	177.211	-2,50%	59,99	57,9601	62,15	58,22
12/11/2024	234.886	-3,16%	61,68	59,2506	62,15	59,71
11/11/2024	293.117	-0,02%	61,99	59,89	61,9999	61,66
08/11/2024	291.659	0,36%	60,85	60,4512	62,41	61,67
07/11/2024	267.363	1,94%	61,09	58,0885	62,0555	61,45
06/11/2024	347.824	6,31%	56,82	56,29	60,85	60,28
05/11/2024	245.540	%	56,82	56,29	57,78	56,70
04/11/2024	140.422	%	57,36	56,83	58,2599	57,08
01/11/2024	156.685	%	56,54	56,54	58,472	57,87
31/10/2024	211.109	%	58,99	56,16	58,7385	56,19
30/10/2024	196.508	%	60,24	59,11	60,835	59,22
29/10/2024	251.637	%	57,73	58,885	61,67	61,53
28/10/2024	203.908	%	57,73	57,52	60,00	59,33
25/10/2024	133.804	%	57,77	56,4101	58,50	57,35
24/10/2024	132.863	%	58,44	56,4101	58,50	57,31
23/10/2024	256.593	%	57,28	56,99	58,94	57,88
22/10/2024	143.349	%	57,01	56,62	57,79	57,34
21/10/2024	205.928	%	57,53	55,87	58,00	57,29
18/10/2024	212.870	%	58,09	57,49	59,11	58,26
17/10/2024	243.167	%	58,96	57,09	58,96	57,49
16/10/2024	152.367	%	58,59	56,83	58,59	57,28
15/10/2024	248.122	%	60,35	57,652	60,98	57,79
14/10/2024	179.436	%	57,89	59,99	61,11	60,09
11/10/2024	152.776	%	57,89	58,00	60,31	59,64
10/10/2024	253.692	%	57,89	57,60	59,42	58,82
09/10/2024	464.189	%	56,93	56,905	59,01	59,01
08/10/2024	218.316	%	55,63	55,30	57,07	56,84
07/10/2024	215.520	%	55,81	54,935	56,55	55,78
04/10/2024	284.016	%	55,81	55,93	58,70	56,20
03/10/2024	358.972	%	55,81	55,81	58,05	57,17
02/10/2024	399.966	%	55,78	53,85	57,075	56,47
01/10/2024	350.942	%	55,78	55,32	56,77	56,405
30/09/2024	350.158	%	55,78	55,32	56,77	56,405
27/09/2024	225.338	%	54,81	56,05	57,99	56,44