|
 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 | | 2004-08-23 | 209,600 | 659.41 | 666.34 | 652.48 | 655.06 | 00:00:00 | | 2004-08-24 | 310,700 | 665.34 | 665.34 | 630.69 | 632.70 | 00:00:00 | | 2004-08-25 | 319,100 | 643.55 | 643.55 | 630.69 | 638.61 | 00:00:00 | | 2004-08-26 | 239,500 | 630.69 | 638.60 | 625.64 | 626.73 | 00:00:00 | | 2004-08-27 | 146,600 | 625.74 | 636.62 | 625.64 | 625.64 | 00:00:00 | | 2004-08-30 | 124,400 | 630.40 | 643.55 | 625.79 | 630.27 | 00:00:00 | | 2004-08-31 | 161,600 | 633.67 | 649.50 | 631.69 | 631.69 | 00:00:00 | | 2004-09-01 | 240,400 | 632.67 | 633.66 | 614.93 | 627.54 | 00:00:00 | | 2004-09-02 | 333,300 | 618.92 | 628.60 | 618.82 | 626.73 | 00:00:00 | | 2004-09-03 | 229,200 | 628.71 | 628.71 | 618.81 | 618.81 | 00:00:00 | | 2004-09-06 | 35,200 | 628.71 | 640.07 | 611.88 | 622.19 | 00:00:00 | | 2004-09-07 | 0 | 622.19 | 622.19 | 622.19 | 622.19 | 00:00:00 | | 2004-09-08 | 564,700 | 637.48 | 637.48 | 612.87 | 614.85 | 00:00:00 | | 2004-09-09 | 280,500 | 614.85 | 615.85 | 599.01 | 607.13 | 00:00:00 | | 2004-09-10 | 117,500 | 608.91 | 613.86 | 598.02 | 605.94 | 00:00:00 | | 2004-09-13 | 318,200 | 605.94 | 618.81 | 605.94 | 617.82 | 00:00:00 | | 2004-09-14 | 169,100 | 622.77 | 622.77 | 608.91 | 613.86 | 00:00:00 | | 2004-09-15 | 576,000 | 614.85 | 628.27 | 607.03 | 609.41 | 00:00:00 | | 2004-09-16 | 1,940,300 | 612.87 | 623.76 | 607.43 | 619.80 | 00:00:00 | | 2004-09-17 | 369,900 | 618.81 | 632.67 | 618.81 | 625.74 | 00:00:00 | | 2004-09-20 | 347,800 | 638.61 | 642.04 | 631.68 | 633.66 | 00:00:00 | | 2004-09-21 | 185,000 | 632.66 | 636.15 | 627.72 | 630.70 | 00:00:00 | | 2004-09-22 | 129,400 | 630.99 | 631.68 | 615.97 | 618.81 | 00:00:00 | | 2004-09-23 | 251,200 | 621.78 | 624.75 | 618.81 | 624.75 | 00:00:00 | | 2004-09-24 | 105,900 | 624.75 | 630.56 | 622.77 | 630.20 | 00:00:00 | | 2004-09-27 | 95,000 | 626.29 | 629.70 | 626.29 | 628.81 | 00:00:00 | | 2004-09-28 | 231,500 | 619.41 | 642.85 | 619.41 | 642.57 | 00:00:00 | | 2004-09-29 | 130,900 | 638.61 | 638.81 | 629.70 | 632.67 | 00:00:00 | | 2004-09-30 | 104,700 | 641.56 | 641.56 | 625.74 | 640.59 | 00:00:00 | | 2004-10-01 | 160,500 | 640.60 | 644.55 | 636.63 | 644.55 | 00:00:00 | | 2004-10-04 | 202,200 | 644.55 | 648.51 | 633.66 | 639.60 | 00:00:00 | | 2004-10-05 | 218,200 | 638.61 | 646.03 | 637.02 | 643.56 | 00:00:00 | | 2004-10-06 | 277,100 | 644.55 | 651.19 | 624.96 | 643.56 | 00:00:00 | | 2004-10-07 | 1,255,900 | 643.56 | 660.89 | 638.61 | 653.37 | 00:00:00 | | 2004-10-08 | 1,242,500 | 653.47 | 668.30 | 653.47 | 664.85 | 00:00:00 | | 2004-10-11 | 143,300 | 664.85 | 673.24 | 656.44 | 672.77 | 00:00:00 | | 2004-10-12 | 0 | 672.77 | 672.77 | 672.77 | 672.77 | 00:00:00 | | 2004-10-13 | 559,700 | 677.23 | 677.23 | 660.41 | 670.31 | 00:00:00 | | 2004-10-14 | 1,663,300 | 665.35 | 673.20 | 663.37 | 671.29 | 00:00:00 | | 2004-10-15 | 601,700 | 671.29 | 682.06 | 668.33 | 679.21 | 00:00:00 | | 2004-10-18 | 734,200 | 681.58 | 684.16 | 673.27 | 678.22 | 00:00:00 | | 2004-10-19 | 323,200 | 668.34 | 681.19 | 667.33 | 667.63 | 00:00:00 | | 2004-10-20 | 172,400 | 663.37 | 678.22 | 653.47 | 671.78 | 00:00:00 | | 2004-10-21 | 176,100 | 665.84 | 676.23 | 665.84 | 671.29 | 00:00:00 | | 2004-10-22 | 234,100 | 673.27 | 681.19 | 670.30 | 671.29 | 00:00:00 | | 2004-10-25 | 116,200 | 668.32 | 675.24 | 668.32 | 674.26 | 00:00:00 | | 2004-10-26 | 213,200 | 672.28 | 677.72 | 669.32 | 674.86 | 00:00:00 | | 2004-10-27 | 255,800 | 674.26 | 683.18 | 673.27 | 680.22 | 00:00:00 | | 2004-10-28 | 253,200 | 676.24 | 692.08 | 676.24 | 691.09 | 00:00:00 | | 2004-10-29 | 295,500 | 693.07 | 706.47 | 693.07 | 706.47 | 00:00:00 | | 2004-11-01 | 143,100 | 702.98 | 712.87 | 698.02 | 705.94 | 00:00:00 | | 2004-11-02 | 0 | 705.94 | 705.94 | 705.94 | 705.94 | 00:00:00 | | 2004-11-03 | 250,300 | 707.93 | 711.88 | 683.82 | 703.96 | 00:00:00 | | 2004-11-04 | 373,900 | 693.08 | 702.97 | 685.16 | 692.57 | 00:00:00 | | 2004-11-05 | 193,900 | 692.57 | 697.81 | 683.17 | 688.12 | 00:00:00 | | 2004-11-08 | 229,900 | 689.11 | 689.11 | 670.41 | 673.27 | 00:00:00 | | 2004-11-09 | 196,000 | 673.27 | 678.32 | 668.32 | 678.32 | 00:00:00 | | 2004-11-10 | 113,200 | 679.21 | 684.40 | 678.23 | 680.20 | 00:00:00 | | 2004-11-11 | 89,600 | 680.20 | 682.18 | 671.29 | 671.29 | 00:00:00 | | 2004-11-12 | 238,300 | 671.28 | 678.21 | 665.35 | 674.26 | 00:00:00 | | 2004-11-15 | 0 | 674.26 | 674.26 | 674.26 | 674.26 | 00:00:00 | | 2004-11-16 | 103,100 | 674.26 | 679.21 | 667.33 | 671.73 | 00:00:00 | | 2004-11-17 | 210,900 | 673.27 | 685.77 | 673.27 | 683.17 | 00:00:00 | | 2004-11-18 | 165,600 | 683.17 | 683.17 | 670.30 | 673.27 | 00:00:00 | | 2004-11-19 | 183,800 | 674.26 | 675.74 | 671.29 | 671.29 | 00:00:00 | | 2004-11-22 | 184,000 | 671.32 | 685.13 | 666.35 | 678.22 | 00:00:00 | | 2004-11-23 | 336,300 | 683.17 | 683.17 | 669.80 | 674.36 | 00:00:00 | | 2004-11-24 | 227,900 | 674.26 | 692.07 | 674.26 | 682.18 | 00:00:00 | | 2004-11-25 | 84,500 | 684.16 | 690.10 | 683.17 | 685.15 | 00:00:00 | | 2004-11-26 | 162,400 | 693.06 | 700.99 | 680.21 | 700.00 | 00:00:00 | | 2004-11-29 | 118,400 | 700.99 | 701.68 | 684.36 | 695.54 | 00:00:00 | | 2004-11-30 | 159,300 | 685.17 | 702.96 | 685.17 | 696.04 | 00:00:00 | | 2004-12-01 | 138,800 | 694.06 | 700.00 | 690.10 | 700.00 | 00:00:00 | | 2004-12-02 | 98,100 | 700.00 | 707.91 | 691.09 | 703.96 | 00:00:00 | | 2004-12-03 | 273,600 | 702.98 | 712.87 | 700.99 | 707.92 | 00:00:00 | | 2004-12-06 | 773,300 | 710.89 | 742.57 | 698.13 | 742.57 | 00:00:00 | | 2004-12-07 | 518,300 | 741.57 | 754.95 | 732.67 | 737.62 | 00:00:00 | | 2004-12-08 | 333,600 | 737.59 | 747.52 | 724.75 | 738.12 | 00:00:00 | | 2004-12-09 | 331,100 | 737.72 | 740.91 | 724.75 | 727.72 | 00:00:00 | | 2004-12-10 | 256,500 | 726.72 | 738.61 | 725.75 | 735.64 | 00:00:00 | | 2004-12-13 | 315,300 | 735.64 | 747.52 | 732.68 | 738.61 | 00:00:00 | | 2004-12-14 | 635,000 | 742.57 | 759.41 | 739.61 | 757.33 | 00:00:00 | | 2004-12-15 | 927,400 | 759.41 | 772.27 | 748.52 | 751.10 | 00:00:00 | | 2004-12-16 | 540,200 | 752.48 | 763.37 | 748.51 | 753.47 | 00:00:00 | | 2004-12-17 | 306,500 | 748.51 | 752.48 | 729.30 | 737.62 | 00:00:00 | | 2004-12-20 | 219,100 | 742.59 | 754.46 | 727.73 | 727.73 | 00:00:00 | | 2004-12-21 | 98,800 | 730.69 | 738.61 | 730.69 | 738.61 | 00:00:00 | | 2004-12-22 | 167,400 | 740.59 | 740.79 | 726.73 | 726.73 | 00:00:00 | | 2004-12-23 | 98,300 | 726.73 | 734.65 | 724.75 | 725.75 | 00:00:00 | | 2004-12-24 | 0 | 725.75 | 725.75 | 725.75 | 725.75 | 00:00:00 | | 2004-12-27 | 96,900 | 726.24 | 727.72 | 722.77 | 723.76 | 00:00:00 | | 2004-12-28 | 137,900 | 725.74 | 737.62 | 725.74 | 737.62 | 00:00:00 | | 2004-12-29 | 215,600 | 736.63 | 741.68 | 736.63 | 739.60 | 00:00:00 | | 2004-12-30 | 163,500 | 742.57 | 752.48 | 732.67 | 732.67 | 00:00:00 | | 2004-12-31 | 0 | 732.67 | 732.67 | 732.67 | 732.67 | 00:00:00 | | 2005-01-03 | 204,000 | 741.58 | 762.87 | 736.63 | 758.32 | 00:00:00 | | 2005-01-04 | 381,400 | 756.44 | 770.30 | 743.56 | 746.53 | 00:00:00 | | 2005-01-05 | 174,800 | 741.61 | 755.45 | 738.61 | 743.07 | 00:00:00 | | 2005-01-06 | 249,600 | 738.61 | 747.62 | 738.12 | 742.57 | 00:00:00 | | 2005-01-07 | 122,900 | 742.57 | 747.52 | 732.68 | 737.62 | 00:00:00 | | 2005-01-10 | 222,900 | 736.63 | 736.63 | 712.87 | 727.72 | 00:00:00 | | 2005-01-11 | 104,900 | 719.81 | 727.71 | 716.83 | 718.82 | 00:00:00 | | 2005-01-12 | 158,300 | 722.77 | 722.77 | 709.46 | 720.80 | 00:00:00 | | 2005-01-13 | 121,500 | 724.65 | 727.72 | 712.38 | 716.83 | 00:00:00 | | 2005-01-14 | 408,400 | 716.93 | 739.59 | 714.35 | 732.67 | 00:00:00 | | 2005-01-17 | 68,400 | 722.77 | 722.77 | 710.89 | 714.85 | 00:00:00 | | 2005-01-18 | 283,300 | 711.88 | 719.59 | 683.18 | 687.13 | 00:00:00 | | 2005-01-19 | 145,200 | 693.07 | 700.99 | 678.22 | 678.22 | 00:00:00 | | 2005-01-20 | 292,900 | 674.04 | 674.04 | 653.47 | 653.47 | 00:00:00 | | 2005-01-21 | 157,000 | 663.37 | 675.74 | 653.47 | 669.32 | 00:00:00 | | 2005-01-24 | 75,700 | 680.20 | 680.20 | 655.55 | 673.27 | 00:00:00 | | 2005-01-25 | 0 | 673.27 | 673.27 | 673.27 | 673.27 | 00:00:00 | | 2005-01-26 | 109,000 | 686.13 | 686.13 | 668.82 | 669.31 | 00:00:00 | | 2005-01-27 | 132,200 | 668.82 | 670.30 | 646.04 | 648.51 | 00:00:00 | | 2005-01-28 | 251,000 | 648.51 | 659.36 | 648.51 | 657.03 | 00:00:00 | | 2005-01-31 | 155,700 | 658.43 | 665.35 | 657.03 | 662.38 | 00:00:00 | | 2005-02-01 | 247,100 | 662.38 | 665.25 | 651.50 | 661.39 | 00:00:00 | | 2005-02-02 | 322,300 | 656.45 | 664.36 | 653.47 | 660.40 | 00:00:00 | | 2005-02-03 | 168,000 | 658.43 | 662.87 | 651.50 | 658.42 | 00:00:00 | | 2005-02-04 | 221,800 | 662.38 | 693.07 | 659.90 | 693.07 | 00:00:00 | | 2005-02-07 | 0 | 693.07 | 693.07 | 693.07 | 693.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
