|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-25 | 278,700 | 738.00 | 738.00 | 719.01 | 725.00 | 00:00:00 | | 2005-07-26 | 173,200 | 719.00 | 737.00 | 718.25 | 732.01 | 00:00:00 | | 2005-07-27 | 259,800 | 725.00 | 747.50 | 725.00 | 735.00 | 00:00:00 | | 2005-07-28 | 180,400 | 737.00 | 755.00 | 737.00 | 752.49 | 00:00:00 | | 2005-07-29 | 114,800 | 753.00 | 755.00 | 741.00 | 741.00 | 00:00:00 | | 2005-08-01 | 85,400 | 730.00 | 751.80 | 730.00 | 748.00 | 00:00:00 | | 2005-08-02 | 163,600 | 750.00 | 752.00 | 743.15 | 750.00 | 00:00:00 | | 2005-08-03 | 260,600 | 752.00 | 757.20 | 750.00 | 754.99 | 00:00:00 | | 2005-08-04 | 234,200 | 754.99 | 756.00 | 742.00 | 751.00 | 00:00:00 | | 2005-08-05 | 365,900 | 750.00 | 755.00 | 743.00 | 750.00 | 00:00:00 | | 2005-08-08 | 69,100 | 743.00 | 748.00 | 738.00 | 738.00 | 00:00:00 | | 2005-08-09 | 339,900 | 740.00 | 758.85 | 740.00 | 756.00 | 00:00:00 | | 2005-08-10 | 221,100 | 761.00 | 769.98 | 750.01 | 756.00 | 00:00:00 | | 2005-08-11 | 222,900 | 735.00 | 766.31 | 735.00 | 760.00 | 00:00:00 | | 2005-08-12 | 146,200 | 740.00 | 764.00 | 740.00 | 764.00 | 00:00:00 | | 2005-08-15 | 194,200 | 765.00 | 765.00 | 745.00 | 754.00 | 00:00:00 | | 2005-08-16 | 206,700 | 757.97 | 767.99 | 749.00 | 764.00 | 00:00:00 | | 2005-08-17 | 287,300 | 765.00 | 778.35 | 759.05 | 775.00 | 00:00:00 | | 2005-08-18 | 153,700 | 778.34 | 778.34 | 747.86 | 765.56 | 00:00:00 | | 2005-08-19 | 228,100 | 777.00 | 777.99 | 730.09 | 763.00 | 00:00:00 | | 2005-08-22 | 112,900 | 765.00 | 773.95 | 760.30 | 764.00 | 00:00:00 | | 2005-08-23 | 74,700 | 760.30 | 766.33 | 758.00 | 760.00 | 00:00:00 | | 2005-08-24 | 110,100 | 750.00 | 769.99 | 742.01 | 759.99 | 00:00:00 | | 2005-08-25 | 106,000 | 769.99 | 769.99 | 755.06 | 761.00 | 00:00:00 | | 2005-08-26 | 120,700 | 755.11 | 764.99 | 755.11 | 764.99 | 00:00:00 | | 2005-08-29 | 141,100 | 765.00 | 765.50 | 752.00 | 758.00 | 00:00:00 | | 2005-08-30 | 354,600 | 755.00 | 756.99 | 741.00 | 746.90 | 00:00:00 | | 2005-08-31 | 405,900 | 750.00 | 759.00 | 743.00 | 759.00 | 00:00:00 | | 2005-09-01 | 217,500 | 758.00 | 770.99 | 749.08 | 768.00 | 00:00:00 | | 2005-09-02 | 309,500 | 770.00 | 780.00 | 767.00 | 773.90 | 00:00:00 | | 2005-09-05 | 130,500 | 778.00 | 790.00 | 777.00 | 786.00 | 00:00:00 | | 2005-09-06 | 452,100 | 786.90 | 808.00 | 781.01 | 805.00 | 00:00:00 | | 2005-09-07 | 0 | 805.00 | 805.00 | 805.00 | 805.00 | 00:00:00 | | 2005-09-08 | 294,900 | 800.00 | 826.75 | 800.00 | 824.00 | 00:00:00 | | 2005-09-09 | 242,700 | 820.00 | 829.00 | 805.01 | 822.00 | 00:00:00 | | 2005-09-12 | 164,200 | 821.00 | 833.00 | 815.05 | 833.00 | 00:00:00 | | 2005-09-13 | 234,800 | 833.00 | 834.00 | 811.00 | 821.95 | 00:00:00 | | 2005-09-14 | 175,800 | 818.10 | 830.00 | 816.60 | 824.00 | 00:00:00 | | 2005-09-15 | 195,700 | 825.80 | 825.85 | 818.80 | 821.50 | 00:00:00 | | 2005-09-16 | 133,700 | 825.00 | 825.00 | 815.45 | 819.00 | 00:00:00 | | 2005-09-19 | 162,200 | 809.45 | 818.99 | 809.00 | 816.00 | 00:00:00 | | 2005-09-20 | 207,000 | 819.99 | 820.00 | 798.60 | 818.99 | 00:00:00 | | 2005-09-21 | 272,600 | 801.00 | 830.00 | 801.00 | 825.00 | 00:00:00 | | 2005-09-22 | 641,600 | 815.99 | 825.36 | 813.99 | 815.50 | 00:00:00 | | 2005-09-23 | 539,100 | 822.99 | 822.99 | 815.00 | 815.65 | 00:00:00 | | 2005-09-26 | 227,600 | 820.00 | 820.11 | 810.01 | 815.00 | 00:00:00 | | 2005-09-27 | 281,400 | 812.00 | 820.00 | 810.01 | 819.00 | 00:00:00 | | 2005-09-28 | 122,400 | 819.00 | 831.63 | 815.00 | 831.63 | 00:00:00 | | 2005-09-29 | 170,600 | 830.01 | 832.00 | 823.00 | 823.00 | 00:00:00 | | 2005-09-30 | 234,100 | 822.00 | 835.00 | 818.00 | 835.00 | 00:00:00 | | 2005-10-03 | 442,500 | 833.00 | 859.99 | 829.94 | 859.99 | 00:00:00 | | 2005-10-04 | 423,300 | 870.00 | 870.00 | 854.01 | 864.00 | 00:00:00 | | 2005-10-05 | 285,200 | 855.01 | 860.00 | 823.68 | 825.10 | 00:00:00 | | 2005-10-06 | 362,000 | 825.00 | 825.00 | 800.01 | 811.01 | 00:00:00 | | 2005-10-07 | 136,200 | 803.00 | 828.00 | 803.00 | 828.00 | 00:00:00 | | 2005-10-10 | 156,500 | 828.00 | 832.00 | 820.50 | 821.00 | 00:00:00 | | 2005-10-11 | 190,700 | 824.99 | 824.99 | 818.15 | 819.60 | 00:00:00 | | 2005-10-12 | 0 | 819.60 | 819.60 | 819.60 | 819.60 | 00:00:00 | | 2005-10-13 | 216,700 | 780.01 | 818.00 | 780.01 | 805.00 | 00:00:00 | | 2005-10-14 | 148,600 | 805.00 | 819.99 | 780.00 | 785.00 | 00:00:00 | | 2005-10-17 | 159,400 | 793.41 | 795.00 | 775.05 | 795.00 | 00:00:00 | | 2005-10-18 | 150,100 | 796.00 | 796.00 | 762.01 | 769.00 | 00:00:00 | | 2005-10-19 | 353,700 | 770.00 | 776.00 | 750.00 | 760.00 | 00:00:00 | | 2005-10-20 | 365,600 | 770.00 | 783.00 | 747.00 | 750.00 | 00:00:00 | | 2005-10-21 | 234,500 | 755.01 | 784.50 | 750.00 | 784.00 | 00:00:00 | | 2005-10-24 | 325,000 | 784.50 | 791.00 | 778.50 | 791.00 | 00:00:00 | | 2005-10-25 | 375,400 | 785.00 | 799.00 | 780.00 | 797.00 | 00:00:00 | | 2005-10-26 | 227,600 | 794.99 | 805.00 | 790.00 | 805.00 | 00:00:00 | | 2005-10-27 | 148,700 | 800.00 | 806.00 | 787.10 | 796.00 | 00:00:00 | | 2005-10-28 | 114,500 | 796.00 | 802.01 | 787.50 | 787.50 | 00:00:00 | | 2005-10-31 | 240,700 | 795.00 | 806.00 | 795.00 | 803.00 | 00:00:00 | | 2005-11-01 | 365,500 | 803.00 | 817.00 | 803.00 | 811.01 | 00:00:00 | | 2005-11-02 | 0 | 811.01 | 811.01 | 811.01 | 811.01 | 00:00:00 | | 2005-11-03 | 587,900 | 810.00 | 822.00 | 806.00 | 813.00 | 00:00:00 | | 2005-11-04 | 258,100 | 813.00 | 817.00 | 800.00 | 804.00 | 00:00:00 | | 2005-11-07 | 703,000 | 800.00 | 815.00 | 795.03 | 810.00 | 00:00:00 | | 2005-11-08 | 438,700 | 815.00 | 818.00 | 807.00 | 814.50 | 00:00:00 | | 2005-11-09 | 1,222,600 | 814.99 | 815.00 | 804.00 | 809.80 | 00:00:00 | | 2005-11-10 | 1,173,400 | 809.80 | 817.50 | 809.80 | 817.00 | 00:00:00 | | 2005-11-11 | 101,700 | 817.00 | 817.00 | 813.41 | 816.00 | 00:00:00 | | 2005-11-14 | 112,000 | 805.00 | 818.00 | 803.00 | 815.90 | 00:00:00 | | 2005-11-15 | 0 | 815.90 | 815.90 | 815.90 | 815.90 | 00:00:00 | | 2005-11-16 | 526,800 | 815.91 | 825.00 | 810.00 | 824.00 | 00:00:00 | | 2005-11-17 | 201,200 | 825.48 | 839.98 | 824.00 | 830.90 | 00:00:00 | | 2005-11-18 | 1,003,900 | 833.50 | 838.00 | 824.01 | 835.00 | 00:00:00 | | 2005-11-21 | 148,600 | 837.00 | 839.00 | 830.51 | 836.00 | 00:00:00 | | 2005-11-22 | 827,700 | 835.00 | 843.00 | 827.00 | 840.50 | 00:00:00 | | 2005-11-23 | 737,600 | 843.00 | 857.00 | 841.00 | 857.00 | 00:00:00 | | 2005-11-24 | 783,900 | 857.00 | 859.50 | 850.00 | 854.00 | 00:00:00 | | 2005-11-25 | 298,400 | 858.00 | 864.01 | 850.10 | 859.50 | 00:00:00 | | 2005-11-28 | 233,300 | 865.00 | 865.00 | 851.00 | 851.00 | 00:00:00 | | 2005-11-29 | 488,700 | 851.00 | 859.60 | 847.00 | 857.00 | 00:00:00 | | 2005-11-30 | 1,302,100 | 839.00 | 863.95 | 838.00 | 862.90 | 00:00:00 | | 2005-12-01 | 511,800 | 868.98 | 898.00 | 867.99 | 894.00 | 00:00:00 | | 2005-12-02 | 169,000 | 894.00 | 896.99 | 878.00 | 888.00 | 00:00:00 | | 2005-12-05 | 259,300 | 880.00 | 890.00 | 864.00 | 880.00 | 00:00:00 | | 2005-12-06 | 276,300 | 879.00 | 894.99 | 864.00 | 879.00 | 00:00:00 | | 2005-12-07 | 410,400 | 842.01 | 869.99 | 840.50 | 842.01 | 00:00:00 | | 2005-12-08 | 281,500 | 841.00 | 850.01 | 838.00 | 841.00 | 00:00:00 | | 2005-12-09 | 256,500 | 856.00 | 858.00 | 831.00 | 856.00 | 00:00:00 | | 2005-12-12 | 266,500 | 860.00 | 870.00 | 845.00 | 860.00 | 00:00:00 | | 2005-12-13 | 480,300 | 865.00 | 869.90 | 854.98 | 865.00 | 00:00:00 | | 2005-12-14 | 613,800 | 871.99 | 876.00 | 865.00 | 871.99 | 00:00:00 | | 2005-12-15 | 772,800 | 865.50 | 880.00 | 860.01 | 865.50 | 00:00:00 | | 2005-12-16 | 130,200 | 870.00 | 872.00 | 865.00 | 870.00 | 00:00:00 | | 2005-12-19 | 133,900 | 860.00 | 878.99 | 859.11 | 860.00 | 00:00:00 | | 2005-12-20 | 389,900 | 877.00 | 877.99 | 860.01 | 877.00 | 00:00:00 | | 2005-12-21 | 635,600 | 892.90 | 893.00 | 868.10 | 892.90 | 00:00:00 | | 2005-12-22 | 530,000 | 885.00 | 898.49 | 872.85 | 885.00 | 00:00:00 | | 2005-12-23 | 113,500 | 889.00 | 894.00 | 872.00 | 889.00 | 00:00:00 | | 2005-12-26 | 42,800 | 877.99 | 888.00 | 870.00 | 877.99 | 00:00:00 | | 2005-12-27 | 395,100 | 902.00 | 904.00 | 885.00 | 902.00 | 00:00:00 | | 2005-12-28 | 548,300 | 900.00 | 907.50 | 891.00 | 900.00 | 00:00:00 | | 2005-12-29 | 694,000 | 898.00 | 905.00 | 880.05 | 898.00 | 00:00:00 | | 2005-12-30 | 0 | 898.00 | 898.00 | 898.00 | 898.00 | 00:00:00 | | 2006-01-02 | 91,700 | 900.00 | 900.00 | 855.01 | 900.00 | 00:00:00 | | 2006-01-03 | 232,600 | 895.00 | 905.99 | 890.06 | 895.00 | 00:00:00 | | 2006-01-04 | 281,500 | 911.00 | 919.00 | 896.00 | 911.00 | 00:00:00 | | 2006-01-05 | 202,600 | 923.99 | 929.00 | 907.00 | 923.99 | 00:00:00 | | 2006-01-06 | 586,000 | 936.00 | 965.00 | 924.00 | 936.00 | 00:00:00 | | 2006-01-09 | 182,100 | 945.00 | 945.00 | 915.00 | 927.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
