AMBUJACEM.BOAMBUJACEM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $537.65 | $551.35 | $533.60 | $549.55 | 101,426 |
| 1/13/2026 | $538.75 | $545.45 | $533.95 | $537.65 | 23,288 |
| 1/12/2026 | $535.45 | $540.45 | $528.50 | $538.55 | 87,880 |
| 1/9/2026 | $545.65 | $548.25 | $535.60 | $536.95 | 68,041 |
| 1/8/2026 | $561.80 | $561.85 | $545.50 | $546.95 | 47,801 |
| 1/7/2026 | $563.50 | $565.15 | $560.75 | $561.80 | 29,575 |
| 1/6/2026 | $571.40 | $571.95 | $561.30 | $563.50 | 77,829 |
| 1/5/2026 | $569.55 | $572.70 | $567.85 | $571.20 | 77,904 |
| 1/2/2026 | $558.95 | $566.45 | $558.30 | $565.20 | 118,961 |
| 1/1/2026 | $557.55 | $561.10 | $555.05 | $560.00 | 75,960 |
| 12/31/2025 | $552.55 | $556.85 | $550.80 | $556.30 | 42,312 |
| 12/30/2025 | $554.50 | $554.50 | $549.10 | $549.75 | 59,079 |
| 12/29/2025 | $557.35 | $557.35 | $549.50 | $551.90 | 44,618 |
| 12/26/2025 | $549.10 | $554.90 | $548.10 | $554.40 | 201,956 |
| 12/24/2025 | $550.05 | $553.40 | $547.50 | $548.55 | 149,622 |
| 12/23/2025 | $561.25 | $563.25 | $544.30 | $546.75 | 661,649 |
| 12/22/2025 | $540.40 | $545.35 | $538.70 | $540.00 | 36,124 |
| 12/19/2025 | $532.10 | $541.10 | $532.10 | $539.70 | 45,699 |
| 12/18/2025 | $541.10 | $542.25 | $534.95 | $536.15 | 17,965 |
| 12/17/2025 | $545.15 | $549.55 | $539.35 | $541.15 | 16,778 |
| 12/16/2025 | $550.05 | $554.65 | $544.35 | $548.65 | 23,829 |
| 12/15/2025 | $549.40 | $556.60 | $543.40 | $553.25 | 58,801 |
| 12/12/2025 | $539.70 | $549.90 | $536.65 | $548.05 | 99,594 |
| 12/11/2025 | $529.70 | $537.15 | $525.50 | $536.25 | 22,089 |
| 12/10/2025 | $530.55 | $536.25 | $528.60 | $529.65 | 18,160 |
| 12/9/2025 | $528.75 | $534.75 | $523.30 | $533.00 | 114,177 |
| 12/8/2025 | $534.15 | $540.30 | $526.75 | $529.25 | 61,583 |
| 12/5/2025 | $536.45 | $537.35 | $532.00 | $533.85 | 21,462 |
| 12/4/2025 | $537.00 | $543.50 | $527.35 | $536.75 | 180,392 |
| 12/3/2025 | $545.50 | $545.70 | $534.05 | $535.65 | 22,005 |
| 12/2/2025 | $546.15 | $546.90 | $541.10 | $542.95 | 25,491 |
| 12/1/2025 | $550.35 | $551.90 | $542.85 | $543.30 | 19,808 |
| 11/28/2025 | $548.40 | $551.75 | $546.05 | $549.95 | 16,890 |
| 11/27/2025 | $550.95 | $553.15 | $546.80 | $548.40 | 27,516 |
| 11/26/2025 | $546.50 | $552.15 | $544.30 | $550.20 | 23,284 |
| 11/25/2025 | $545.55 | $547.90 | $543.75 | $545.75 | 57,923 |
| 11/24/2025 | $547.85 | $549.35 | $542.10 | $545.35 | 38,752 |
| 11/21/2025 | $554.50 | $556.55 | $545.10 | $547.50 | 75,277 |
| 11/19/2025 | $557.15 | $561.10 | $554.60 | $555.20 | 12,719 |
| 11/18/2025 | $560.40 | $564.00 | $557.00 | $557.65 | 39,592 |
| 11/17/2025 | $563.70 | $565.35 | $559.20 | $560.45 | 13,906 |
| 11/14/2025 | $558.50 | $564.80 | $558.50 | $563.15 | 31,764 |
| 11/13/2025 | $563.80 | $566.35 | $558.15 | $559.25 | 23,753 |
| 11/12/2025 | $558.10 | $569.90 | $557.60 | $562.40 | 72,659 |
| 11/11/2025 | $556.40 | $561.00 | $552.05 | $557.60 | 68,569 |
| 11/10/2025 | $555.85 | $563.00 | $555.00 | $556.10 | 20,696 |
| 11/7/2025 | $558.70 | $564.15 | $550.60 | $558.75 | 84,501 |
| 11/6/2025 | $568.55 | $568.60 | $557.15 | $558.70 | 53,973 |
| 11/4/2025 | $583.75 | $588.55 | $566.00 | $567.30 | 279,939 |
| 11/3/2025 | $567.35 | $582.70 | $566.95 | $577.35 | 264,960 |
| 10/31/2025 | $565.55 | $571.15 | $563.30 | $565.25 | 45,111 |
| 10/30/2025 | $573.20 | $573.40 | $565.00 | $568.20 | 45,821 |
| 10/29/2025 | $556.05 | $574.70 | $554.60 | $571.30 | 164,131 |
| 10/28/2025 | $564.25 | $564.25 | $553.20 | $554.95 | 184,657 |
| 10/27/2025 | $556.10 | $561.95 | $552.20 | $559.95 | 134,243 |
| 10/24/2025 | $564.40 | $565.85 | $553.50 | $555.45 | 3.43M |
| 10/23/2025 | $570.25 | $571.30 | $563.00 | $564.50 | 44,220 |
| 10/21/2025 | $565.60 | $569.00 | $565.60 | $567.75 | 15,709 |
| 10/20/2025 | $565.15 | $568.40 | $560.60 | $565.55 | 19,242 |
| 10/17/2025 | $571.45 | $571.45 | $562.40 | $563.50 | 17,615 |