|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-09 | 182,100 | 945.00 | 945.00 | 915.00 | 927.00 | 00:00:00 | 2006-01-10 | 221,400 | 928.00 | 934.00 | 901.00 | 928.00 | 00:00:00 | 2006-01-11 | 98,300 | 928.00 | 945.00 | 928.00 | 945.00 | 00:00:00 | 2006-01-12 | 219,500 | 938.00 | 953.80 | 929.13 | 948.00 | 00:00:00 | 2006-01-13 | 186,000 | 945.00 | 950.00 | 921.03 | 945.00 | 00:00:00 | 2006-01-16 | 60,800 | 940.00 | 952.00 | 940.00 | 945.00 | 00:00:00 | 2006-01-17 | 301,900 | 943.00 | 949.98 | 905.00 | 933.00 | 00:00:00 | 2006-01-18 | 180,800 | 920.01 | 928.99 | 920.00 | 922.50 | 00:00:00 | 2006-01-19 | 207,500 | 928.99 | 948.00 | 928.99 | 942.90 | 00:00:00 | 2006-01-20 | 216,700 | 938.38 | 938.38 | 915.03 | 918.00 | 00:00:00 | 2006-01-23 | 2,096,900 | 918.00 | 918.30 | 890.00 | 902.00 | 00:00:00 | 2006-01-24 | 156,500 | 909.99 | 919.99 | 903.00 | 915.00 | 00:00:00 | 2006-01-25 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | 2006-01-26 | 176,000 | 910.50 | 934.50 | 910.50 | 919.00 | 00:00:00 | 2006-01-27 | 269,100 | 936.93 | 944.99 | 913.02 | 922.99 | 00:00:00 | 2006-01-30 | 216,600 | 930.00 | 930.00 | 902.62 | 910.00 | 00:00:00 | 2006-01-31 | 1,402,300 | 920.00 | 920.00 | 902.05 | 909.90 | 00:00:00 | 2006-02-01 | 403,900 | 909.90 | 918.20 | 896.00 | 913.50 | 00:00:00 | 2006-02-02 | 826,600 | 915.01 | 915.01 | 880.00 | 887.00 | 00:00:00 | 2006-02-03 | 585,100 | 908.74 | 908.74 | 852.01 | 860.00 | 00:00:00 | 2006-02-06 | 347,100 | 872.50 | 890.00 | 865.00 | 880.00 | 00:00:00 | 2006-02-07 | 296,200 | 884.00 | 889.99 | 867.00 | 868.00 | 00:00:00 | 2006-02-08 | 133,200 | 865.00 | 880.51 | 856.00 | 879.00 | 00:00:00 | 2006-02-09 | 126,300 | 875.00 | 892.04 | 867.00 | 890.00 | 00:00:00 | 2006-02-10 | 310,200 | 896.99 | 908.00 | 880.03 | 904.69 | 00:00:00 | 2006-02-13 | 135,200 | 904.69 | 904.69 | 887.75 | 888.00 | 00:00:00 | 2006-02-14 | 224,100 | 888.00 | 903.99 | 880.00 | 895.00 | 00:00:00 | 2006-02-15 | 363,700 | 890.04 | 919.32 | 877.70 | 913.50 | 00:00:00 | 2006-02-16 | 260,700 | 915.00 | 922.01 | 905.11 | 913.00 | 00:00:00 | 2006-02-17 | 285,100 | 920.00 | 932.00 | 913.00 | 927.00 | 00:00:00 | 2006-02-20 | 108,800 | 929.00 | 931.00 | 915.00 | 931.00 | 00:00:00 | 2006-02-21 | 246,400 | 932.85 | 939.00 | 922.15 | 935.00 | 00:00:00 | 2006-02-22 | 151,700 | 936.99 | 937.00 | 930.00 | 935.50 | 00:00:00 | 2006-02-23 | 329,100 | 922.00 | 933.00 | 905.04 | 912.00 | 00:00:00 | 2006-02-24 | 248,700 | 924.99 | 924.99 | 900.00 | 914.00 | 00:00:00 | 2006-02-27 | 0 | 914.00 | 914.00 | 914.00 | 914.00 | 00:00:00 | 2006-02-28 | 0 | 914.00 | 914.00 | 914.00 | 914.00 | 00:00:00 | 2006-03-01 | 149,200 | 901.01 | 913.73 | 901.01 | 908.00 | 00:00:00 | 2006-03-02 | 169,300 | 910.00 | 912.00 | 903.11 | 905.00 | 00:00:00 | 2006-03-03 | 138,100 | 905.00 | 923.99 | 901.51 | 915.00 | 00:00:00 | 2006-03-06 | 193,400 | 912.00 | 927.74 | 910.01 | 919.00 | 00:00:00 | 2006-03-07 | 261,900 | 923.97 | 923.97 | 900.00 | 906.00 | 00:00:00 | 2006-03-08 | 283,900 | 904.00 | 906.00 | 894.30 | 906.00 | 00:00:00 | 2006-03-09 | 364,800 | 905.99 | 916.63 | 891.11 | 899.00 | 00:00:00 | 2006-03-10 | 487,500 | 895.00 | 911.40 | 895.00 | 905.00 | 00:00:00 | 2006-03-13 | 216,300 | 905.00 | 912.00 | 888.87 | 890.00 | 00:00:00 | 2006-03-14 | 190,700 | 889.99 | 909.00 | 889.99 | 892.00 | 00:00:00 | 2006-03-15 | 438,700 | 902.00 | 939.90 | 896.00 | 939.00 | 00:00:00 | 2006-03-16 | 349,900 | 939.01 | 949.99 | 920.00 | 939.99 | 00:00:00 | 2006-03-17 | 192,500 | 922.36 | 939.97 | 910.17 | 930.00 | 00:00:00 | 2006-03-20 | 148,400 | 930.00 | 943.89 | 918.27 | 930.00 | 00:00:00 | 2006-03-21 | 166,000 | 923.67 | 930.00 | 905.00 | 908.10 | 00:00:00 | 2006-03-22 | 169,300 | 904.00 | 920.00 | 898.00 | 915.00 | 00:00:00 | 2006-03-23 | 249,800 | 920.00 | 929.00 | 905.00 | 908.00 | 00:00:00 | 2006-03-24 | 186,500 | 910.00 | 912.00 | 895.01 | 898.00 | 00:00:00 | 2006-03-27 | 166,000 | 898.00 | 919.00 | 890.25 | 919.00 | 00:00:00 | 2006-03-28 | 169,400 | 900.01 | 912.00 | 890.00 | 890.00 | 00:00:00 | 2006-03-29 | 235,900 | 893.01 | 930.00 | 872.01 | 930.00 | 00:00:00 | 2006-03-30 | 102,200 | 930.00 | 930.00 | 917.00 | 923.00 | 00:00:00 | 2006-03-31 | 170,700 | 926.00 | 936.20 | 905.09 | 931.00 | 00:00:00 | 2006-04-03 | 187,500 | 931.20 | 964.00 | 931.00 | 964.00 | 00:00:00 | 2006-04-04 | 244,500 | 950.01 | 986.00 | 950.01 | 985.00 | 00:00:00 | 2006-04-05 | 212,000 | 980.00 | 986.00 | 954.32 | 979.00 | 00:00:00 | 2006-04-06 | 172,300 | 979.89 | 991.70 | 977.00 | 985.15 | 00:00:00 | 2006-04-07 | 219,100 | 985.15 | 989.90 | 956.53 | 980.00 | 00:00:00 | 2006-04-10 | 175,900 | 979.00 | 980.01 | 960.00 | 974.00 | 00:00:00 | 2006-04-11 | 150,500 | 954.34 | 979.50 | 950.00 | 950.00 | 00:00:00 | 2006-04-12 | 313,400 | 955.00 | 959.89 | 943.02 | 948.00 | 00:00:00 | 2006-04-13 | 625,900 | 944.00 | 953.00 | 926.00 | 950.00 | 00:00:00 | 2006-04-14 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | 2006-04-17 | 191,100 | 953.35 | 970.79 | 950.01 | 970.00 | 00:00:00 | 2006-04-18 | 138,600 | 970.00 | 984.99 | 967.01 | 984.99 | 00:00:00 | 2006-04-19 | 170,300 | 984.00 | 998.00 | 984.00 | 997.00 | 00:00:00 | 2006-04-27 | 176,500 | 1,000.00 | 1,009.98 | 973.00 | 973.00 | 00:00:00 | 2006-04-28 | 310,700 | 973.00 | 984.99 | 958.20 | 960.00 | 00:00:00 | 2006-05-01 | 0 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | 2006-05-02 | 195,000 | 967.00 | 980.00 | 964.51 | 980.00 | 00:00:00 | 2006-05-03 | 143,900 | 984.99 | 985.00 | 965.01 | 976.00 | 00:00:00 | 2006-05-04 | 161,400 | 976.00 | 979.99 | 970.00 | 977.00 | 00:00:00 | 2006-05-05 | 229,600 | 977.99 | 987.00 | 974.00 | 984.00 | 00:00:00 | 2006-05-10 | 253,700 | 1,000.00 | 1,010.00 | 996.20 | 999.00 | 00:00:00 | 2006-05-11 | 492,900 | 1,050.00 | 1,050.00 | 981.55 | 983.01 | 00:00:00 | 2006-05-12 | 171,600 | 999.00 | 999.00 | 962.10 | 985.00 | 00:00:00 | 2006-05-15 | 588,600 | 975.00 | 994.28 | 950.00 | 950.00 | 00:00:00 | 2006-05-16 | 387,400 | 970.00 | 970.00 | 951.00 | 955.00 | 00:00:00 | 2006-05-17 | 429,500 | 955.00 | 955.00 | 915.00 | 925.01 | 00:00:00 | 2006-05-18 | 555,300 | 930.00 | 956.11 | 920.00 | 936.00 | 00:00:00 | 2006-05-19 | 424,200 | 963.00 | 963.00 | 924.00 | 945.00 | 00:00:00 | 2006-05-22 | 451,400 | 943.49 | 945.00 | 900.00 | 916.00 | 00:00:00 | 2006-05-23 | 569,500 | 920.00 | 963.50 | 920.00 | 953.00 | 00:00:00 | 2006-05-24 | 374,700 | 950.00 | 952.79 | 920.00 | 938.00 | 00:00:00 | 2006-05-25 | 381,500 | 950.00 | 975.00 | 943.00 | 975.00 | 00:00:00 | 2006-05-26 | 288,600 | 985.00 | 1,000.00 | 952.10 | 958.89 | 00:00:00 | 2006-05-29 | 79,600 | 950.00 | 973.00 | 933.00 | 945.00 | 00:00:00 | 2006-05-30 | 324,900 | 945.00 | 954.00 | 915.00 | 915.00 | 00:00:00 | 2006-05-31 | 412,500 | 932.99 | 958.51 | 930.01 | 930.01 | 00:00:00 | 2006-06-01 | 430,200 | 935.00 | 965.00 | 930.02 | 962.00 | 00:00:00 | 2006-06-02 | 426,100 | 969.00 | 994.99 | 966.00 | 982.51 | 00:00:00 | 2006-06-05 | 109,800 | 975.11 | 987.93 | 942.84 | 950.00 | 00:00:00 | 2006-06-06 | 224,100 | 950.00 | 950.00 | 915.00 | 922.99 | 00:00:00 | 2006-06-07 | 322,400 | 926.00 | 950.00 | 915.00 | 915.00 | 00:00:00 | 2006-06-08 | 566,200 | 909.00 | 934.00 | 887.56 | 900.00 | 00:00:00 | 2006-06-09 | 272,200 | 914.99 | 919.00 | 882.00 | 882.00 | 00:00:00 | 2006-06-12 | 292,100 | 882.00 | 894.99 | 847.01 | 850.00 | 00:00:00 | 2006-06-13 | 387,400 | 860.00 | 860.00 | 806.40 | 806.50 | 00:00:00 | 2006-06-14 | 591,000 | 830.00 | 830.00 | 795.01 | 804.00 | 00:00:00 | 2006-06-15 | 0 | 804.00 | 804.00 | 804.00 | 804.00 | 00:00:00 | 2006-06-16 | 203,200 | 821.00 | 849.99 | 811.01 | 830.00 | 00:00:00 | 2006-06-19 | 345,700 | 840.00 | 858.88 | 813.00 | 835.00 | 00:00:00 | 2006-06-20 | 303,300 | 830.00 | 857.00 | 830.00 | 846.50 | 00:00:00 | 2006-06-21 | 239,600 | 849.00 | 865.59 | 845.49 | 857.99 | 00:00:00 | 2006-06-22 | 129,700 | 850.01 | 869.99 | 850.00 | 860.50 | 00:00:00 | 2006-06-23 | 167,500 | 860.49 | 866.47 | 847.03 | 849.00 | 00:00:00 | 2006-06-26 | 100,400 | 855.99 | 855.99 | 835.00 | 843.00 | 00:00:00 | 2006-06-27 | 65,200 | 842.00 | 856.99 | 839.90 | 840.00 | 00:00:00 | 2006-06-28 | 131,100 | 837.02 | 854.99 | 837.00 | 854.00 | 00:00:00 | 2006-06-29 | 287,300 | 854.90 | 890.00 | 852.01 | 890.00 | 00:00:00 | 2006-06-30 | 177,800 | 890.00 | 900.01 | 885.00 | 900.01 | 00:00:00 | 2006-07-03 | 205,000 | 910.00 | 949.98 | 903.99 | 939.99 | 00:00:00 | 2006-07-04 | 78,400 | 939.99 | 945.99 | 921.00 | 943.00 | 00:00:00 | 2006-07-05 | 266,600 | 940.00 | 940.00 | 907.00 | 920.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|