Ampla Energia e Servicos SA CBEE3
BMFBOVESPA · Brazil · Utilities
BRL 8.620.00 (0.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 8.62 | 0.00% | BRL 8.62 | BRL 8.62 | BRL 8.62 | 0 |
| 2026-09-29 | BRL 8.62 | 0.00% | BRL 8.62 | BRL 8.62 | BRL 8.62 | 0 |
| 2026-09-28 | BRL 8.62 | 0.00% | BRL 8.62 | BRL 8.62 | BRL 8.62 | 0 |
| 2026-09-25 | BRL 8.62 | 0.00% | BRL 8.62 | BRL 8.62 | BRL 8.62 | 200 |
| 2026-09-24 | BRL 8.62 | -2.16% | BRL 8.72 | BRL 8.72 | BRL 8.62 | 400 |
| 2026-09-23 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-22 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-21 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-18 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-17 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-16 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-15 | BRL 8.81 | 0.00% | BRL 8.80 | BRL 8.81 | BRL 8.80 | 200 |
| 2026-09-14 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-11 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-10 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-09 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-08 | BRL 8.81 | -0.11% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 100 |
| 2026-09-04 | BRL 8.82 | +0.11% | BRL 8.82 | BRL 8.82 | BRL 8.82 | 100 |
| 2026-09-03 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-02 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-09-01 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-08-31 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-08-28 | BRL 8.81 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 0 |
| 2026-08-27 | BRL 8.81 | +0.11% | BRL 8.81 | BRL 8.81 | BRL 8.81 | 200 |
| 2026-08-26 | BRL 8.80 | 0.00% | BRL 8.81 | BRL 8.81 | BRL 8.80 | 800 |
| 2026-08-25 | BRL 8.80 | 0.00% | BRL 8.80 | BRL 8.80 | BRL 8.80 | 0 |
| 2026-08-24 | BRL 8.80 | 0.00% | BRL 8.80 | BRL 8.80 | BRL 8.80 | 0 |
| 2026-08-21 | BRL 8.80 | 0.00% | BRL 8.80 | BRL 8.80 | BRL 8.80 | 0 |
| 2026-08-20 | BRL 8.80 | 0.00% | BRL 8.80 | BRL 8.80 | BRL 8.80 | 0 |
| 2026-08-19 | BRL 8.80 | -2.22% | BRL 8.80 | BRL 8.80 | BRL 8.80 | 100 |
| 2026-08-18 | BRL 9.00 | 0.00% | BRL 9.00 | BRL 9.00 | BRL 9.00 | 100 |
| 2026-08-17 | BRL 9.00 | 0.00% | BRL 9.00 | BRL 9.00 | BRL 9.00 | 0 |
| 2026-08-14 | BRL 9.00 | 0.00% | BRL 8.90 | BRL 9.00 | BRL 8.10 | 400 |
| 2026-08-13 | BRL 9.00 | 0.00% | BRL 9.00 | BRL 9.00 | BRL 9.00 | 0 |
| 2026-08-12 | BRL 9.00 | -10.09% | BRL 9.00 | BRL 9.00 | BRL 8.91 | 2.20K |
| 2026-08-11 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-08-10 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-08-07 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-08-06 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-08-05 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-08-04 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-08-03 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-31 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-30 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-29 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-28 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-27 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-24 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-23 | BRL 10.01 | 0.00% | BRL 10.02 | BRL 10.02 | BRL 10.01 | 300 |
| 2026-07-22 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-21 | BRL 10.01 | 0.00% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 0 |
| 2026-07-20 | BRL 10.01 | -3.66% | BRL 10.01 | BRL 10.01 | BRL 10.01 | 200 |
| 2026-07-17 | BRL 10.39 | 0.00% | BRL 10.39 | BRL 10.39 | BRL 10.39 | 0 |
| 2026-07-16 | BRL 10.39 | +2.36% | BRL 10.39 | BRL 10.39 | BRL 10.39 | 100 |
| 2026-07-15 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-07-14 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-07-13 | BRL 10.15 | +1.10% | BRL 10.15 | BRL 10.16 | BRL 10.15 | 3.30K |
| 2026-07-10 | BRL 10.04 | 0.00% | BRL 10.04 | BRL 10.04 | BRL 10.04 | 0 |
| 2026-07-09 | BRL 10.04 | -1.08% | BRL 10.03 | BRL 10.04 | BRL 10.03 | 200 |
| 2026-07-08 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-07-07 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-07-06 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-07-03 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-07-02 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-07-01 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-06-30 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-06-29 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-06-26 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-06-25 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-06-24 | BRL 10.15 | -1.93% | BRL 10.15 | BRL 10.15 | BRL 10.13 | 4.40K |
| 2026-06-23 | BRL 10.35 | +1.97% | BRL 10.36 | BRL 10.95 | BRL 10.35 | 900 |
| 2026-06-22 | BRL 10.15 | -7.64% | BRL 10.14 | BRL 10.15 | BRL 10.14 | 600 |
| 2026-06-19 | BRL 10.99 | +3.00% | BRL 10.92 | BRL 11.84 | BRL 10.64 | 3.60K |
| 2026-06-18 | BRL 10.67 | -3.00% | BRL 10.64 | BRL 10.67 | BRL 10.64 | 1.50K |
| 2026-06-17 | BRL 11.00 | -15.06% | BRL 11.52 | BRL 11.52 | BRL 11.00 | 2.20K |
| 2026-06-16 | BRL 12.95 | +0.78% | BRL 12.85 | BRL 12.95 | BRL 12.85 | 300 |
| 2026-06-15 | BRL 12.85 | -35.43% | BRL 16.00 | BRL 16.00 | BRL 12.80 | 3.80K |
| 2026-06-12 | BRL 19.90 | -0.45% | BRL 19.90 | BRL 19.90 | BRL 19.90 | 100 |
| 2026-06-11 | BRL 19.99 | +5.21% | BRL 19.99 | BRL 19.99 | BRL 19.99 | 200 |
| 2026-06-10 | BRL 19.00 | 0.00% | BRL 19.00 | BRL 19.00 | BRL 19.00 | 0 |
| 2026-06-09 | BRL 19.00 | -13.24% | BRL 22.00 | BRL 22.00 | BRL 18.99 | 3.30K |
| 2026-06-08 | BRL 21.90 | +43.04% | BRL 18.35 | BRL 21.90 | BRL 18.35 | 1.60K |
| 2026-06-05 | BRL 15.31 | 0.00% | BRL 15.31 | BRL 15.31 | BRL 15.31 | 100 |
| 2026-06-03 | BRL 15.31 | 0.00% | BRL 15.31 | BRL 15.31 | BRL 15.31 | 100 |
| 2026-06-02 | BRL 15.31 | +9.75% | BRL 14.00 | BRL 15.31 | BRL 14.00 | 700 |
| 2026-06-01 | BRL 13.95 | +16.74% | BRL 11.95 | BRL 13.95 | BRL 11.95 | 400 |
| 2026-05-29 | BRL 11.95 | 0.00% | BRL 11.95 | BRL 11.95 | BRL 11.95 | 0 |
| 2026-05-28 | BRL 11.95 | 0.00% | BRL 14.00 | BRL 14.00 | BRL 11.95 | 800 |
| 2026-05-27 | BRL 11.95 | 0.00% | BRL 11.99 | BRL 11.99 | BRL 11.95 | 1.80K |
| 2026-05-26 | BRL 11.95 | +34.12% | BRL 10.50 | BRL 11.95 | BRL 10.50 | 700 |