|
 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 | | 2006-07-05 | 266,600 | 940.00 | 940.00 | 907.00 | 920.00 | 00:00:00 | | 2006-07-06 | 241,100 | 929.99 | 929.99 | 901.50 | 907.00 | 00:00:00 | | 2006-07-07 | 216,300 | 910.50 | 910.50 | 897.00 | 910.00 | 00:00:00 | | 2006-07-10 | 83,600 | 910.00 | 918.00 | 893.00 | 895.00 | 00:00:00 | | 2006-07-11 | 115,800 | 900.00 | 909.98 | 884.50 | 900.00 | 00:00:00 | | 2006-07-12 | 248,900 | 900.00 | 904.99 | 885.00 | 885.00 | 00:00:00 | | 2006-07-13 | 243,200 | 884.00 | 888.99 | 855.00 | 888.00 | 00:00:00 | | 2006-07-14 | 1,087,300 | 888.99 | 888.99 | 835.00 | 868.00 | 00:00:00 | | 2006-07-17 | 682,600 | 845.02 | 865.00 | 840.23 | 862.00 | 00:00:00 | | 2006-07-18 | 1,007,600 | 858.00 | 870.98 | 835.02 | 863.00 | 00:00:00 | | 2006-07-19 | 261,300 | 860.00 | 885.00 | 853.85 | 883.00 | 00:00:00 | | 2006-07-20 | 91,000 | 885.00 | 900.00 | 868.00 | 872.00 | 00:00:00 | | 2006-07-21 | 98,200 | 870.22 | 888.00 | 865.22 | 871.00 | 00:00:00 | | 2006-07-24 | 181,800 | 888.00 | 896.90 | 877.16 | 886.10 | 00:00:00 | | 2006-07-25 | 791,200 | 886.10 | 899.86 | 878.10 | 898.00 | 00:00:00 | | 2006-07-26 | 278,700 | 899.00 | 899.00 | 880.03 | 885.50 | 00:00:00 | | 2006-07-27 | 160,200 | 890.00 | 900.00 | 873.32 | 879.00 | 00:00:00 | | 2006-07-28 | 261,300 | 887.01 | 889.99 | 876.00 | 883.00 | 00:00:00 | | 2006-07-31 | 160,600 | 885.01 | 888.00 | 870.22 | 871.00 | 00:00:00 | | 2006-08-01 | 185,600 | 890.00 | 890.00 | 860.22 | 875.00 | 00:00:00 | | 2006-08-02 | 305,700 | 880.00 | 900.00 | 876.00 | 894.01 | 00:00:00 | | 2006-08-03 | 231,000 | 879.28 | 899.50 | 879.28 | 895.00 | 00:00:00 | | 2006-08-04 | 276,000 | 904.50 | 909.00 | 888.55 | 900.00 | 00:00:00 | | 2006-08-07 | 109,100 | 897.51 | 901.70 | 880.22 | 884.00 | 00:00:00 | | 2006-08-08 | 176,000 | 894.00 | 900.00 | 882.00 | 888.00 | 00:00:00 | | 2006-08-09 | 272,700 | 890.00 | 908.99 | 890.00 | 893.00 | 00:00:00 | | 2006-08-10 | 215,300 | 878.00 | 906.00 | 860.00 | 887.99 | 00:00:00 | | 2006-08-11 | 252,600 | 905.00 | 905.00 | 871.00 | 885.00 | 00:00:00 | | 2006-08-14 | 186,500 | 885.00 | 893.01 | 875.08 | 883.00 | 00:00:00 | | 2006-08-15 | 292,400 | 893.01 | 907.00 | 888.00 | 903.00 | 00:00:00 | | 2006-08-16 | 649,700 | 903.99 | 916.99 | 890.11 | 912.10 | 00:00:00 | | 2006-08-17 | 270,400 | 905.00 | 940.00 | 905.00 | 934.00 | 00:00:00 | | 2006-08-18 | 115,900 | 939.98 | 939.99 | 920.01 | 928.00 | 00:00:00 | | 2006-08-21 | 121,300 | 920.00 | 937.00 | 917.00 | 937.00 | 00:00:00 | | 2006-08-22 | 391,100 | 937.00 | 938.00 | 926.10 | 928.51 | 00:00:00 | | 2006-08-23 | 290,300 | 928.00 | 928.00 | 917.01 | 920.00 | 00:00:00 | | 2006-08-24 | 296,700 | 920.01 | 929.00 | 913.00 | 924.50 | 00:00:00 | | 2006-08-25 | 150,100 | 928.00 | 938.00 | 921.00 | 935.00 | 00:00:00 | | 2006-08-28 | 248,800 | 936.00 | 950.00 | 910.00 | 947.00 | 00:00:00 | | 2006-08-29 | 154,200 | 947.00 | 963.30 | 943.02 | 962.99 | 00:00:00 | | 2006-08-30 | 103,800 | 962.99 | 965.52 | 948.01 | 955.50 | 00:00:00 | | 2006-08-31 | 457,300 | 957.01 | 969.00 | 955.00 | 963.00 | 00:00:00 | | 2006-09-01 | 412,400 | 963.00 | 989.79 | 963.00 | 981.00 | 00:00:00 | | 2006-09-04 | 221,300 | 980.99 | 990.00 | 965.00 | 970.02 | 00:00:00 | | 2006-09-05 | 247,200 | 974.00 | 979.96 | 964.00 | 971.50 | 00:00:00 | | 2006-09-06 | 231,200 | 965.00 | 978.59 | 951.30 | 951.30 | 00:00:00 | | 2006-09-07 | 0 | 951.30 | 951.30 | 951.30 | 951.30 | 00:00:00 | | 2006-09-08 | 226,200 | 942.01 | 963.80 | 942.01 | 957.00 | 00:00:00 | | 2006-09-11 | 300,300 | 957.50 | 964.99 | 942.06 | 953.00 | 00:00:00 | | 2006-09-12 | 230,600 | 941.00 | 960.70 | 941.00 | 957.01 | 00:00:00 | | 2006-09-13 | 272,800 | 958.00 | 970.00 | 950.03 | 968.00 | 00:00:00 | | 2006-09-14 | 225,600 | 965.00 | 972.09 | 965.00 | 970.00 | 00:00:00 | | 2006-09-15 | 193,800 | 968.00 | 972.09 | 966.01 | 970.00 | 00:00:00 | | 2006-09-18 | 153,800 | 970.00 | 985.00 | 970.00 | 977.00 | 00:00:00 | | 2006-09-19 | 357,700 | 977.00 | 977.00 | 961.01 | 974.00 | 00:00:00 | | 2006-09-20 | 546,900 | 971.00 | 985.00 | 965.01 | 974.01 | 00:00:00 | | 2006-09-21 | 509,100 | 960.02 | 980.74 | 935.02 | 940.00 | 00:00:00 | | 2006-09-22 | 699,500 | 940.00 | 970.00 | 934.99 | 970.00 | 00:00:00 | | 2006-09-25 | 647,000 | 970.00 | 984.50 | 962.02 | 977.00 | 00:00:00 | | 2006-09-26 | 373,500 | 980.00 | 989.00 | 958.01 | 989.00 | 00:00:00 | | 2006-09-27 | 239,500 | 976.00 | 992.00 | 955.01 | 980.00 | 00:00:00 | | 2006-09-28 | 301,000 | 981.00 | 994.99 | 972.69 | 990.00 | 00:00:00 | | 2006-09-29 | 297,800 | 990.00 | 990.00 | 969.44 | 985.00 | 00:00:00 | | 2006-10-02 | 361,400 | 985.21 | 999.00 | 980.99 | 991.00 | 00:00:00 | | 2006-10-03 | 289,400 | 989.50 | 1,004.00 | 989.50 | 996.01 | 00:00:00 | | 2006-10-04 | 540,100 | 1,004.00 | 1,004.00 | 994.00 | 998.00 | 00:00:00 | | 2006-10-06 | 276,800 | 982.04 | 1,000.50 | 982.03 | 997.90 | 00:00:00 | | 2006-10-09 | 100 | 997.01 | 1,003.98 | 987.01 | 997.01 | 00:00:00 | | 2006-10-11 | 447,800 | 988.06 | 999.99 | 988.00 | 988.00 | 00:00:00 | | 2006-10-12 | 0 | 988.00 | 988.00 | 988.00 | 988.00 | 00:00:00 | | 2006-10-13 | 751,600 | 1,003.99 | 1,003.99 | 988.00 | 1,000.00 | 00:00:00 | | 2006-10-16 | 190,500 | 987.00 | 1,001.00 | 986.00 | 987.00 | 00:00:00 | | 2006-10-17 | 664,100 | 987.10 | 987.10 | 976.09 | 982.50 | 00:00:00 | | 2006-10-18 | 471,300 | 984.55 | 996.77 | 972.00 | 978.01 | 00:00:00 | | 2006-10-19 | 375,100 | 979.99 | 980.00 | 971.00 | 975.00 | 00:00:00 | | 2006-10-20 | 199,200 | 973.00 | 979.00 | 947.00 | 951.00 | 00:00:00 | | 2006-10-23 | 403,300 | 945.01 | 965.00 | 945.01 | 965.00 | 00:00:00 | | 2006-10-24 | 133,900 | 974.00 | 974.00 | 945.50 | 950.00 | 00:00:00 | | 2006-10-25 | 424,600 | 950.01 | 958.50 | 926.00 | 933.00 | 00:00:00 | | 2006-10-26 | 482,500 | 940.00 | 948.99 | 923.25 | 923.25 | 00:00:00 | | 2006-10-27 | 433,000 | 917.00 | 930.00 | 912.98 | 915.10 | 00:00:00 | | 2006-10-30 | 281,100 | 927.99 | 928.00 | 907.17 | 914.50 | 00:00:00 | | 2006-10-31 | 378,200 | 924.00 | 944.50 | 923.40 | 940.00 | 00:00:00 | | 2006-11-01 | 416,800 | 940.00 | 964.00 | 940.00 | 957.00 | 00:00:00 | | 2006-11-02 | 0 | 957.00 | 957.00 | 957.00 | 957.00 | 00:00:00 | | 2006-11-03 | 148,800 | 954.00 | 961.99 | 944.00 | 951.00 | 00:00:00 | | 2006-11-06 | 432,100 | 952.03 | 961.00 | 937.00 | 955.00 | 00:00:00 | | 2006-11-07 | 483,700 | 951.00 | 974.50 | 945.02 | 973.99 | 00:00:00 | | 2006-11-08 | 245,900 | 968.00 | 973.99 | 960.02 | 968.00 | 00:00:00 | | 2006-11-09 | 476,800 | 974.69 | 994.00 | 940.00 | 965.00 | 00:00:00 | | 2006-11-10 | 264,600 | 970.00 | 991.00 | 968.02 | 989.00 | 00:00:00 | | 2006-11-13 | 259,400 | 980.00 | 992.48 | 974.50 | 990.01 | 00:00:00 | | 2006-11-21 | 232,000 | 1,015.00 | 1,015.00 | 991.00 | 998.00 | 00:00:00 | | 2006-11-27 | 508,100 | 1,001.03 | 1,014.99 | 991.00 | 992.50 | 00:00:00 | | 2006-11-28 | 304,500 | 998.50 | 1,000.00 | 979.00 | 988.00 | 00:00:00 | | 2006-11-29 | 414,000 | 992.00 | 1,004.50 | 990.00 | 1,000.00 | 00:00:00 | | 2006-11-30 | 389,800 | 1,013.00 | 1,013.00 | 987.00 | 999.50 | 00:00:00 | | 2006-12-01 | 351,700 | 1,014.99 | 1,014.99 | 991.01 | 993.00 | 00:00:00 | | 2007-08-02 | 248,600 | 130.20 | 130.20 | 126.43 | 127.49 | 00:00:00 | | 2007-08-03 | 292,200 | 128.50 | 129.05 | 123.04 | 126.00 | 00:00:00 | | 2007-08-06 | 335,600 | 126.00 | 126.50 | 123.51 | 125.02 | 00:00:00 | | 2007-08-07 | 242,700 | 127.00 | 128.35 | 124.30 | 127.00 | 00:00:00 | | 2007-08-08 | 262,700 | 128.99 | 133.60 | 128.61 | 133.60 | 00:00:00 | | 2007-08-09 | 271,700 | 131.99 | 132.48 | 127.12 | 128.00 | 00:00:00 | | 2007-08-10 | 257,300 | 127.10 | 131.00 | 123.61 | 127.50 | 00:00:00 | | 2007-08-13 | 311,900 | 127.73 | 133.00 | 127.73 | 130.50 | 00:00:00 | | 2007-08-14 | 427,000 | 130.06 | 132.76 | 128.30 | 129.51 | 00:00:00 | | 2007-08-15 | 677,800 | 128.30 | 129.00 | 120.00 | 125.00 | 00:00:00 | | 2007-08-16 | 954,000 | 118.00 | 120.00 | 112.00 | 120.00 | 00:00:00 | | 2007-08-17 | 849,600 | 121.00 | 123.50 | 116.40 | 118.16 | 00:00:00 | | 2007-08-20 | 562,200 | 120.00 | 126.50 | 119.00 | 125.47 | 00:00:00 | | 2007-08-21 | 541,000 | 126.00 | 128.09 | 123.49 | 127.00 | 00:00:00 | | 2007-08-22 | 275,400 | 129.99 | 130.33 | 127.50 | 128.50 | 00:00:00 | | 2007-08-23 | 483,000 | 130.90 | 130.98 | 124.50 | 129.00 | 00:00:00 | | 2007-08-24 | 228,600 | 128.89 | 130.00 | 126.59 | 130.00 | 00:00:00 | | 2007-08-27 | 143,600 | 128.55 | 130.49 | 128.06 | 130.29 | 00:00:00 | | 2007-08-28 | 424,700 | 129.00 | 129.98 | 126.37 | 127.70 | 00:00:00 | | 2007-08-29 | 264,400 | 127.80 | 131.45 | 126.50 | 130.99 | 00:00:00 | | 2007-08-30 | 373,200 | 130.97 | 135.48 | 129.55 | 132.85 | 00:00:00 | | 2007-08-31 | 474,000 | 135.78 | 137.87 | 134.94 | 136.00 | 00:00:00 | | 2007-09-03 | 69,400 | 134.01 | 135.99 | 134.01 | 135.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
