Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Without price
AMBEV -PN - [Ticker: AMBV4.SA]Chart AMBEV       -PN  News AMBEV       -PN  Download Historical Prices for Metastock AMBEV       -PN and Others  Technical Analysis AMBEV       -PN  
Last Trade0.00Last Trade Time - 00:00:00
VariationN/A (N/A)Open0.00
High0.00Low0.00
Volume0Average Volume (3m)0
YieldBid / AskN/A
Former Close0.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-01-09182,100945.00945.00915.00927.0000:00:00
2006-01-10221,400928.00934.00901.00928.0000:00:00
2006-01-1198,300928.00945.00928.00945.0000:00:00
2006-01-12219,500938.00953.80929.13948.0000:00:00
2006-01-13186,000945.00950.00921.03945.0000:00:00
2006-01-1660,800940.00952.00940.00945.0000:00:00
2006-01-17301,900943.00949.98905.00933.0000:00:00
2006-01-18180,800920.01928.99920.00922.5000:00:00
2006-01-19207,500928.99948.00928.99942.9000:00:00
2006-01-20216,700938.38938.38915.03918.0000:00:00
2006-01-232,096,900918.00918.30890.00902.0000:00:00
2006-01-24156,500909.99919.99903.00915.0000:00:00
2006-01-250915.00915.00915.00915.0000:00:00
2006-01-26176,000910.50934.50910.50919.0000:00:00
2006-01-27269,100936.93944.99913.02922.9900:00:00
2006-01-30216,600930.00930.00902.62910.0000:00:00
2006-01-311,402,300920.00920.00902.05909.9000:00:00
2006-02-01403,900909.90918.20896.00913.5000:00:00
2006-02-02826,600915.01915.01880.00887.0000:00:00
2006-02-03585,100908.74908.74852.01860.0000:00:00
2006-02-06347,100872.50890.00865.00880.0000:00:00
2006-02-07296,200884.00889.99867.00868.0000:00:00
2006-02-08133,200865.00880.51856.00879.0000:00:00
2006-02-09126,300875.00892.04867.00890.0000:00:00
2006-02-10310,200896.99908.00880.03904.6900:00:00
2006-02-13135,200904.69904.69887.75888.0000:00:00
2006-02-14224,100888.00903.99880.00895.0000:00:00
2006-02-15363,700890.04919.32877.70913.5000:00:00
2006-02-16260,700915.00922.01905.11913.0000:00:00
2006-02-17285,100920.00932.00913.00927.0000:00:00
2006-02-20108,800929.00931.00915.00931.0000:00:00
2006-02-21246,400932.85939.00922.15935.0000:00:00
2006-02-22151,700936.99937.00930.00935.5000:00:00
2006-02-23329,100922.00933.00905.04912.0000:00:00
2006-02-24248,700924.99924.99900.00914.0000:00:00
2006-02-270914.00914.00914.00914.0000:00:00
2006-02-280914.00914.00914.00914.0000:00:00
2006-03-01149,200901.01913.73901.01908.0000:00:00
2006-03-02169,300910.00912.00903.11905.0000:00:00
2006-03-03138,100905.00923.99901.51915.0000:00:00
2006-03-06193,400912.00927.74910.01919.0000:00:00
2006-03-07261,900923.97923.97900.00906.0000:00:00
2006-03-08283,900904.00906.00894.30906.0000:00:00
2006-03-09364,800905.99916.63891.11899.0000:00:00
2006-03-10487,500895.00911.40895.00905.0000:00:00
2006-03-13216,300905.00912.00888.87890.0000:00:00
2006-03-14190,700889.99909.00889.99892.0000:00:00
2006-03-15438,700902.00939.90896.00939.0000:00:00
2006-03-16349,900939.01949.99920.00939.9900:00:00
2006-03-17192,500922.36939.97910.17930.0000:00:00
2006-03-20148,400930.00943.89918.27930.0000:00:00
2006-03-21166,000923.67930.00905.00908.1000:00:00
2006-03-22169,300904.00920.00898.00915.0000:00:00
2006-03-23249,800920.00929.00905.00908.0000:00:00
2006-03-24186,500910.00912.00895.01898.0000:00:00
2006-03-27166,000898.00919.00890.25919.0000:00:00
2006-03-28169,400900.01912.00890.00890.0000:00:00
2006-03-29235,900893.01930.00872.01930.0000:00:00
2006-03-30102,200930.00930.00917.00923.0000:00:00
2006-03-31170,700926.00936.20905.09931.0000:00:00
2006-04-03187,500931.20964.00931.00964.0000:00:00
2006-04-04244,500950.01986.00950.01985.0000:00:00
2006-04-05212,000980.00986.00954.32979.0000:00:00
2006-04-06172,300979.89991.70977.00985.1500:00:00
2006-04-07219,100985.15989.90956.53980.0000:00:00
2006-04-10175,900979.00980.01960.00974.0000:00:00
2006-04-11150,500954.34979.50950.00950.0000:00:00
2006-04-12313,400955.00959.89943.02948.0000:00:00
2006-04-13625,900944.00953.00926.00950.0000:00:00
2006-04-140950.00950.00950.00950.0000:00:00
2006-04-17191,100953.35970.79950.01970.0000:00:00
2006-04-18138,600970.00984.99967.01984.9900:00:00
2006-04-19170,300984.00998.00984.00997.0000:00:00
2006-04-27176,5001,000.001,009.98973.00973.0000:00:00
2006-04-28310,700973.00984.99958.20960.0000:00:00
2006-05-010960.00960.00960.00960.0000:00:00
2006-05-02195,000967.00980.00964.51980.0000:00:00
2006-05-03143,900984.99985.00965.01976.0000:00:00
2006-05-04161,400976.00979.99970.00977.0000:00:00
2006-05-05229,600977.99987.00974.00984.0000:00:00
2006-05-10253,7001,000.001,010.00996.20999.0000:00:00
2006-05-11492,9001,050.001,050.00981.55983.0100:00:00
2006-05-12171,600999.00999.00962.10985.0000:00:00
2006-05-15588,600975.00994.28950.00950.0000:00:00
2006-05-16387,400970.00970.00951.00955.0000:00:00
2006-05-17429,500955.00955.00915.00925.0100:00:00
2006-05-18555,300930.00956.11920.00936.0000:00:00
2006-05-19424,200963.00963.00924.00945.0000:00:00
2006-05-22451,400943.49945.00900.00916.0000:00:00
2006-05-23569,500920.00963.50920.00953.0000:00:00
2006-05-24374,700950.00952.79920.00938.0000:00:00
2006-05-25381,500950.00975.00943.00975.0000:00:00
2006-05-26288,600985.001,000.00952.10958.8900:00:00
2006-05-2979,600950.00973.00933.00945.0000:00:00
2006-05-30324,900945.00954.00915.00915.0000:00:00
2006-05-31412,500932.99958.51930.01930.0100:00:00
2006-06-01430,200935.00965.00930.02962.0000:00:00
2006-06-02426,100969.00994.99966.00982.5100:00:00
2006-06-05109,800975.11987.93942.84950.0000:00:00
2006-06-06224,100950.00950.00915.00922.9900:00:00
2006-06-07322,400926.00950.00915.00915.0000:00:00
2006-06-08566,200909.00934.00887.56900.0000:00:00
2006-06-09272,200914.99919.00882.00882.0000:00:00
2006-06-12292,100882.00894.99847.01850.0000:00:00
2006-06-13387,400860.00860.00806.40806.5000:00:00
2006-06-14591,000830.00830.00795.01804.0000:00:00
2006-06-150804.00804.00804.00804.0000:00:00
2006-06-16203,200821.00849.99811.01830.0000:00:00
2006-06-19345,700840.00858.88813.00835.0000:00:00
2006-06-20303,300830.00857.00830.00846.5000:00:00
2006-06-21239,600849.00865.59845.49857.9900:00:00
2006-06-22129,700850.01869.99850.00860.5000:00:00
2006-06-23167,500860.49866.47847.03849.0000:00:00
2006-06-26100,400855.99855.99835.00843.0000:00:00
2006-06-2765,200842.00856.99839.90840.0000:00:00
2006-06-28131,100837.02854.99837.00854.0000:00:00
2006-06-29287,300854.90890.00852.01890.0000:00:00
2006-06-30177,800890.00900.01885.00900.0100:00:00
2006-07-03205,000910.00949.98903.99939.9900:00:00
2006-07-0478,400939.99945.99921.00943.0000:00:00
2006-07-05266,600940.00940.00907.00920.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources