|
 AMBEV -PN - [Ticker: AMBV4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AMBV4.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-08 | 586,100 | 604.96 | 613.86 | 589.11 | 593.86 | 00:00:00 | | 2004-03-09 | 1,410,600 | 598.99 | 598.99 | 547.52 | 554.47 | 00:00:00 | | 2004-03-10 | 1,367,800 | 552.28 | 564.36 | 539.60 | 542.57 | 00:00:00 | | 2004-03-11 | 874,300 | 542.57 | 559.40 | 536.63 | 540.59 | 00:00:00 | | 2004-03-12 | 940,100 | 554.46 | 564.36 | 516.83 | 543.56 | 00:00:00 | | 2004-03-15 | 557,500 | 548.51 | 548.51 | 511.88 | 514.85 | 00:00:00 | | 2004-03-16 | 681,700 | 514.85 | 536.53 | 507.92 | 535.64 | 00:00:00 | | 2004-03-17 | 1,227,800 | 548.51 | 563.76 | 547.53 | 562.38 | 00:00:00 | | 2004-03-18 | 699,500 | 569.31 | 569.31 | 542.67 | 545.54 | 00:00:00 | | 2004-03-19 | 535,300 | 549.49 | 549.49 | 539.72 | 545.64 | 00:00:00 | | 2004-03-22 | 531,700 | 544.06 | 549.31 | 536.16 | 548.50 | 00:00:00 | | 2004-03-23 | 694,500 | 559.41 | 569.30 | 549.50 | 549.50 | 00:00:00 | | 2004-03-24 | 414,500 | 555.94 | 559.41 | 544.55 | 559.41 | 00:00:00 | | 2004-03-25 | 2,213,400 | 555.46 | 575.25 | 553.47 | 566.34 | 00:00:00 | | 2004-03-26 | 1,353,200 | 566.34 | 580.69 | 566.34 | 577.23 | 00:00:00 | | 2004-03-29 | 465,200 | 583.17 | 583.17 | 559.41 | 567.32 | 00:00:00 | | 2004-03-30 | 541,800 | 564.36 | 574.26 | 563.37 | 569.31 | 00:00:00 | | 2004-03-31 | 942,500 | 568.32 | 579.19 | 568.32 | 576.24 | 00:00:00 | | 2004-04-01 | 329,300 | 576.25 | 578.22 | 562.38 | 565.35 | 00:00:00 | | 2004-04-02 | 564,200 | 571.28 | 571.28 | 560.40 | 567.82 | 00:00:00 | | 2004-04-05 | 413,200 | 565.84 | 569.31 | 552.49 | 559.41 | 00:00:00 | | 2004-04-06 | 380,500 | 559.41 | 559.41 | 547.52 | 552.97 | 00:00:00 | | 2004-04-07 | 344,500 | 552.48 | 552.48 | 533.71 | 534.80 | 00:00:00 | | 2004-04-08 | 347,900 | 536.64 | 541.58 | 532.67 | 535.15 | 00:00:00 | | 2004-04-09 | 0 | 535.15 | 535.15 | 535.15 | 535.15 | 00:00:00 | | 2004-04-12 | 241,300 | 541.49 | 541.49 | 524.75 | 528.71 | 00:00:00 | | 2004-04-13 | 353,000 | 534.65 | 535.63 | 519.80 | 521.78 | 00:00:00 | | 2004-04-14 | 290,100 | 521.78 | 523.76 | 512.87 | 517.82 | 00:00:00 | | 2004-04-15 | 358,700 | 517.82 | 523.75 | 510.40 | 519.80 | 00:00:00 | | 2004-04-16 | 257,000 | 519.80 | 523.27 | 516.83 | 521.29 | 00:00:00 | | 2004-04-19 | 516,500 | 522.28 | 528.71 | 521.78 | 524.46 | 00:00:00 | | 2004-04-20 | 211,100 | 521.39 | 528.71 | 512.87 | 517.82 | 00:00:00 | | 2004-04-21 | 0 | 517.82 | 517.82 | 517.82 | 517.82 | 00:00:00 | | 2004-04-22 | 578,600 | 514.85 | 530.69 | 506.93 | 526.72 | 00:00:00 | | 2004-04-23 | 0 | 526.72 | 526.72 | 526.72 | 526.72 | 00:00:00 | | 2004-04-26 | 340,300 | 524.75 | 527.70 | 517.82 | 517.82 | 00:00:00 | | 2004-04-27 | 593,200 | 524.26 | 549.40 | 522.77 | 548.72 | 00:00:00 | | 2004-04-28 | 490,200 | 549.50 | 553.37 | 539.60 | 546.53 | 00:00:00 | | 2004-04-29 | 901,100 | 545.50 | 558.37 | 534.65 | 536.64 | 00:00:00 | | 2004-04-30 | 537,900 | 537.63 | 554.50 | 533.17 | 533.17 | 00:00:00 | | 2004-05-03 | 617,800 | 544.55 | 554.03 | 538.61 | 547.23 | 00:00:00 | | 2004-05-04 | 501,600 | 549.50 | 557.43 | 544.85 | 557.43 | 00:00:00 | | 2004-05-05 | 156,400 | 558.42 | 560.88 | 544.55 | 544.55 | 00:00:00 | | 2004-05-06 | 319,300 | 544.54 | 551.49 | 540.59 | 550.50 | 00:00:00 | | 2004-05-07 | 613,300 | 547.52 | 564.36 | 534.66 | 556.44 | 00:00:00 | | 2004-05-10 | 632,500 | 544.55 | 554.46 | 515.84 | 515.84 | 00:00:00 | | 2004-05-11 | 347,700 | 524.75 | 544.55 | 524.75 | 544.55 | 00:00:00 | | 2004-05-12 | 552,000 | 534.85 | 554.45 | 534.85 | 550.50 | 00:00:00 | | 2004-05-13 | 229,000 | 550.44 | 554.50 | 534.70 | 549.51 | 00:00:00 | | 2004-05-14 | 320,700 | 553.47 | 561.41 | 535.64 | 539.60 | 00:00:00 | | 2004-05-17 | 239,500 | 534.45 | 536.63 | 522.82 | 524.29 | 00:00:00 | | 2004-05-18 | 453,200 | 532.67 | 532.67 | 510.89 | 522.77 | 00:00:00 | | 2004-05-19 | 305,500 | 531.68 | 531.68 | 519.81 | 519.81 | 00:00:00 | | 2004-05-20 | 259,500 | 519.80 | 524.76 | 514.85 | 514.85 | 00:00:00 | | 2004-05-21 | 148,800 | 515.85 | 519.11 | 508.91 | 508.91 | 00:00:00 | | 2004-05-24 | 303,600 | 514.85 | 524.75 | 513.86 | 518.81 | 00:00:00 | | 2004-05-25 | 953,000 | 525.74 | 554.95 | 525.72 | 545.54 | 00:00:00 | | 2004-05-26 | 724,400 | 548.52 | 563.37 | 541.58 | 563.37 | 00:00:00 | | 2004-05-27 | 961,600 | 564.36 | 572.28 | 562.38 | 571.29 | 00:00:00 | | 2004-05-28 | 1,517,900 | 573.27 | 584.15 | 554.46 | 582.23 | 00:00:00 | | 2004-05-31 | 123,700 | 583.17 | 594.05 | 575.25 | 581.19 | 00:00:00 | | 2004-06-01 | 1,239,100 | 581.68 | 592.07 | 577.25 | 589.11 | 00:00:00 | | 2004-06-02 | 1,483,800 | 591.98 | 596.04 | 589.11 | 596.04 | 00:00:00 | | 2004-06-03 | 420,900 | 597.52 | 608.91 | 586.18 | 595.05 | 00:00:00 | | 2004-06-04 | 264,200 | 607.91 | 607.91 | 595.35 | 596.04 | 00:00:00 | | 2004-06-07 | 270,100 | 600.00 | 603.96 | 590.59 | 592.23 | 00:00:00 | | 2004-06-08 | 779,000 | 594.06 | 596.05 | 583.17 | 594.06 | 00:00:00 | | 2004-06-09 | 1,569,000 | 593.07 | 595.05 | 591.09 | 594.55 | 00:00:00 | | 2004-06-10 | 0 | 594.55 | 594.55 | 594.55 | 594.55 | 00:00:00 | | 2004-06-11 | 44,600 | 594.55 | 594.55 | 590.10 | 594.06 | 00:00:00 | | 2004-06-14 | 459,500 | 579.21 | 596.04 | 574.26 | 593.17 | 00:00:00 | | 2004-06-15 | 505,900 | 594.06 | 601.91 | 592.06 | 594.06 | 00:00:00 | | 2004-06-16 | 592,500 | 597.01 | 600.98 | 593.37 | 594.06 | 00:00:00 | | 2004-06-17 | 224,400 | 594.06 | 596.04 | 593.08 | 594.06 | 00:00:00 | | 2004-06-18 | 309,700 | 593.08 | 601.99 | 592.08 | 600.99 | 00:00:00 | | 2004-06-21 | 152,100 | 605.93 | 605.93 | 595.05 | 595.55 | 00:00:00 | | 2004-06-22 | 61,300 | 595.05 | 597.41 | 592.83 | 593.07 | 00:00:00 | | 2004-06-23 | 252,200 | 591.10 | 605.89 | 591.09 | 605.89 | 00:00:00 | | 2004-06-24 | 160,300 | 605.88 | 608.79 | 599.02 | 599.02 | 00:00:00 | | 2004-06-25 | 244,000 | 602.97 | 613.85 | 602.97 | 607.92 | 00:00:00 | | 2004-06-28 | 222,700 | 607.92 | 612.86 | 604.96 | 604.96 | 00:00:00 | | 2004-06-29 | 176,800 | 605.45 | 611.88 | 605.45 | 606.44 | 00:00:00 | | 2004-06-30 | 329,300 | 605.94 | 621.78 | 605.94 | 609.91 | 00:00:00 | | 2004-07-01 | 342,600 | 608.08 | 618.70 | 608.08 | 611.91 | 00:00:00 | | 2004-07-02 | 183,600 | 611.88 | 617.81 | 608.92 | 609.21 | 00:00:00 | | 2004-07-05 | 105,900 | 607.69 | 608.92 | 603.96 | 604.97 | 00:00:00 | | 2004-07-06 | 125,400 | 603.96 | 603.96 | 594.07 | 600.79 | 00:00:00 | | 2004-07-07 | 1,638,300 | 605.93 | 636.63 | 602.28 | 633.66 | 00:00:00 | | 2004-07-08 | 1,475,400 | 634.80 | 646.64 | 633.66 | 636.15 | 00:00:00 | | 2004-07-09 | 0 | 636.15 | 636.15 | 636.15 | 636.15 | 00:00:00 | | 2004-07-12 | 2,306,700 | 633.66 | 658.42 | 633.66 | 650.50 | 00:00:00 | | 2004-07-13 | 750,900 | 656.39 | 656.39 | 635.64 | 647.52 | 00:00:00 | | 2004-07-14 | 1,096,300 | 636.64 | 653.47 | 636.64 | 645.54 | 00:00:00 | | 2004-07-15 | 485,200 | 647.52 | 653.48 | 646.53 | 648.51 | 00:00:00 | | 2004-07-16 | 356,900 | 652.48 | 652.48 | 644.06 | 648.51 | 00:00:00 | | 2004-07-19 | 405,100 | 648.51 | 650.00 | 641.58 | 642.77 | 00:00:00 | | 2004-07-20 | 303,800 | 633.67 | 648.47 | 633.66 | 645.56 | 00:00:00 | | 2004-07-21 | 257,800 | 643.58 | 645.45 | 629.81 | 632.67 | 00:00:00 | | 2004-07-22 | 430,900 | 629.83 | 634.65 | 613.86 | 613.86 | 00:00:00 | | 2004-07-23 | 181,200 | 613.87 | 617.81 | 608.93 | 612.87 | 00:00:00 | | 2004-07-26 | 591,200 | 623.76 | 623.76 | 611.89 | 618.81 | 00:00:00 | | 2004-07-27 | 215,800 | 619.80 | 623.76 | 604.11 | 608.91 | 00:00:00 | | 2004-07-28 | 373,000 | 608.91 | 623.76 | 607.92 | 619.80 | 00:00:00 | | 2004-07-29 | 258,200 | 628.70 | 628.70 | 613.86 | 615.74 | 00:00:00 | | 2004-07-30 | 254,700 | 614.85 | 626.73 | 611.88 | 621.77 | 00:00:00 | | 2004-08-02 | 88,800 | 613.86 | 623.27 | 613.86 | 621.78 | 00:00:00 | | 2004-08-03 | 275,500 | 617.82 | 621.78 | 614.85 | 614.85 | 00:00:00 | | 2004-08-04 | 139,900 | 614.85 | 623.68 | 609.90 | 612.28 | 00:00:00 | | 2004-08-05 | 167,400 | 612.28 | 619.81 | 599.01 | 599.01 | 00:00:00 | | 2004-08-06 | 123,100 | 599.12 | 610.89 | 599.01 | 610.89 | 00:00:00 | | 2004-08-09 | 102,000 | 606.93 | 612.38 | 606.81 | 609.01 | 00:00:00 | | 2004-08-10 | 275,500 | 609.11 | 631.68 | 609.11 | 627.72 | 00:00:00 | | 2004-08-11 | 320,600 | 619.80 | 634.64 | 618.81 | 632.67 | 00:00:00 | | 2004-08-12 | 1,228,600 | 633.66 | 663.37 | 631.68 | 650.77 | 00:00:00 | | 2004-08-13 | 365,600 | 655.45 | 658.42 | 644.55 | 650.99 | 00:00:00 | | 2004-08-16 | 568,300 | 644.55 | 662.18 | 644.55 | 659.41 | 00:00:00 | | 2004-08-17 | 344,300 | 663.26 | 668.32 | 644.67 | 651.75 | 00:00:00 | | 2004-08-18 | 692,000 | 652.48 | 655.45 | 636.63 | 654.46 | 00:00:00 | | 2004-08-19 | 306,800 | 655.45 | 660.89 | 643.57 | 663.37 | 00:00:00 | | 2004-08-20 | 368,000 | 663.34 | 668.32 | 658.41 | 659.41 | 00:00:00 | | 2004-08-23 | 209,600 | 659.41 | 666.34 | 652.48 | 655.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
