|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-03 | 69,400 | 134.01 | 135.99 | 134.01 | 135.50 | 00:00:00 | | 2007-09-04 | 398,800 | 135.50 | 138.51 | 133.65 | 133.65 | 00:00:00 | | 2007-09-05 | 368,100 | 133.49 | 133.99 | 131.00 | 133.00 | 00:00:00 | | 2007-09-06 | 341,600 | 134.00 | 135.00 | 130.90 | 130.90 | 00:00:00 | | 2007-09-10 | 360,100 | 128.99 | 130.09 | 124.66 | 127.30 | 00:00:00 | | 2007-09-11 | 352,100 | 128.01 | 129.90 | 126.80 | 128.69 | 00:00:00 | | 2007-09-12 | 288,100 | 128.50 | 131.59 | 127.50 | 131.59 | 00:00:00 | | 2007-09-13 | 176,000 | 131.00 | 132.98 | 129.74 | 131.20 | 00:00:00 | | 2007-09-14 | 144,800 | 131.10 | 132.95 | 129.36 | 129.36 | 00:00:00 | | 2007-09-17 | 301,000 | 129.36 | 131.29 | 128.01 | 128.40 | 00:00:00 | | 2007-09-18 | 521,900 | 130.98 | 130.98 | 127.02 | 128.30 | 00:00:00 | | 2007-09-19 | 509,200 | 131.00 | 134.48 | 129.80 | 132.00 | 00:00:00 | | 2007-09-20 | 590,500 | 134.48 | 135.94 | 131.99 | 133.11 | 00:00:00 | | 2007-09-21 | 446,200 | 134.01 | 136.22 | 133.61 | 135.50 | 00:00:00 | | 2007-09-24 | 543,200 | 136.00 | 136.00 | 132.70 | 133.01 | 00:00:00 | | 2007-09-25 | 507,000 | 133.10 | 133.10 | 129.80 | 131.35 | 00:00:00 | | 2007-09-26 | 351,200 | 131.81 | 131.96 | 129.71 | 130.00 | 00:00:00 | | 2007-09-27 | 481,600 | 131.39 | 133.50 | 130.50 | 133.50 | 00:00:00 | | 2007-09-28 | 628,500 | 132.81 | 135.00 | 132.00 | 135.00 | 00:00:00 | | 2007-10-01 | 633,900 | 140.00 | 141.32 | 133.80 | 140.90 | 00:00:00 | | 2007-10-02 | 521,000 | 140.99 | 144.00 | 138.90 | 144.00 | 00:00:00 | | 2007-10-03 | 348,200 | 143.00 | 144.42 | 140.11 | 143.61 | 00:00:00 | | 2007-10-04 | 349,200 | 141.29 | 144.98 | 140.93 | 141.29 | 00:00:00 | | 2007-10-05 | 400,400 | 143.00 | 146.50 | 143.00 | 146.00 | 00:00:00 | | 2007-10-08 | 251,300 | 146.16 | 146.94 | 144.21 | 145.50 | 00:00:00 | | 2007-10-09 | 568,600 | 146.20 | 146.49 | 143.92 | 145.70 | 00:00:00 | | 2007-10-10 | 464,000 | 145.68 | 145.69 | 141.05 | 142.20 | 00:00:00 | | 2007-10-11 | 261,900 | 144.40 | 145.00 | 140.13 | 142.40 | 00:00:00 | | 2007-10-15 | 419,500 | 142.21 | 143.70 | 138.10 | 139.50 | 00:00:00 | | 2007-10-16 | 315,400 | 138.10 | 139.00 | 135.00 | 135.00 | 00:00:00 | | 2007-10-17 | 380,000 | 137.16 | 140.50 | 137.00 | 140.40 | 00:00:00 | | 2007-10-18 | 272,600 | 139.40 | 144.89 | 136.50 | 142.50 | 00:00:00 | | 2007-10-19 | 350,600 | 141.03 | 142.40 | 137.51 | 138.17 | 00:00:00 | | 2007-10-22 | 446,800 | 136.31 | 139.99 | 136.00 | 138.01 | 00:00:00 | | 2007-10-23 | 365,300 | 139.00 | 143.79 | 139.00 | 142.26 | 00:00:00 | | 2007-10-24 | 312,900 | 142.27 | 142.70 | 139.00 | 140.89 | 00:00:00 | | 2007-10-25 | 358,100 | 141.50 | 142.70 | 137.59 | 137.60 | 00:00:00 | | 2007-10-26 | 274,500 | 141.34 | 141.34 | 138.11 | 138.81 | 00:00:00 | | 2007-10-29 | 353,800 | 140.71 | 142.30 | 140.07 | 140.75 | 00:00:00 | | 2007-10-30 | 329,300 | 141.99 | 143.35 | 141.01 | 141.30 | 00:00:00 | | 2007-10-31 | 357,300 | 143.00 | 144.48 | 140.76 | 143.00 | 00:00:00 | | 2007-11-01 | 321,800 | 142.50 | 143.99 | 141.00 | 143.00 | 00:00:00 | | 2007-11-05 | 633,900 | 142.82 | 142.82 | 139.55 | 141.89 | 00:00:00 | | 2007-11-06 | 239,700 | 142.65 | 144.28 | 141.60 | 141.70 | 00:00:00 | | 2007-11-07 | 265,600 | 141.69 | 142.00 | 139.52 | 139.52 | 00:00:00 | | 2007-11-08 | 1,155,100 | 134.94 | 139.70 | 130.28 | 132.00 | 00:00:00 | | 2007-11-09 | 1,317,600 | 133.84 | 133.84 | 127.52 | 131.00 | 00:00:00 | | 2007-11-12 | 934,400 | 128.50 | 130.60 | 127.37 | 128.50 | 00:00:00 | | 2007-11-13 | 477,200 | 130.51 | 130.75 | 127.11 | 127.49 | 00:00:00 | | 2007-11-14 | 548,400 | 129.00 | 133.50 | 127.61 | 132.11 | 00:00:00 | | 2007-11-16 | 433,700 | 132.00 | 132.00 | 128.82 | 130.50 | 00:00:00 | | 2007-11-19 | 200,500 | 129.00 | 130.55 | 126.01 | 126.01 | 00:00:00 | | 2007-11-21 | 563,100 | 126.01 | 126.10 | 120.81 | 122.48 | 00:00:00 | | 2007-11-22 | 204,500 | 124.00 | 124.30 | 121.02 | 124.00 | 00:00:00 | | 2007-11-23 | 269,200 | 125.51 | 127.30 | 124.00 | 124.00 | 00:00:00 | | 2007-11-26 | 600,300 | 126.60 | 126.60 | 123.00 | 123.00 | 00:00:00 | | 2007-11-27 | 545,500 | 122.99 | 127.19 | 121.00 | 126.00 | 00:00:00 | | 2007-11-28 | 662,500 | 127.19 | 132.70 | 126.20 | 131.70 | 00:00:00 | | 2007-11-29 | 457,200 | 131.90 | 135.00 | 129.01 | 131.50 | 00:00:00 | | 2007-11-30 | 1,178,100 | 133.44 | 135.67 | 130.64 | 133.50 | 00:00:00 | | 2007-12-03 | 360,100 | 133.79 | 138.47 | 133.17 | 138.00 | 00:00:00 | | 2007-12-04 | 296,900 | 136.99 | 137.38 | 133.51 | 135.50 | 00:00:00 | | 2007-12-05 | 434,000 | 137.38 | 138.00 | 134.31 | 134.45 | 00:00:00 | | 2007-12-06 | 663,700 | 136.48 | 136.49 | 134.00 | 135.00 | 00:00:00 | | 2007-12-07 | 498,700 | 136.48 | 136.49 | 132.00 | 134.21 | 00:00:00 | | 2007-12-10 | 358,900 | 133.85 | 136.06 | 133.61 | 135.40 | 00:00:00 | | 2007-12-11 | 359,400 | 135.50 | 136.49 | 132.80 | 133.50 | 00:00:00 | | 2007-12-12 | 430,600 | 133.50 | 134.80 | 131.10 | 132.80 | 00:00:00 | | 2007-12-13 | 625,100 | 129.50 | 131.98 | 129.00 | 130.50 | 00:00:00 | | 2007-12-14 | 609,200 | 130.60 | 131.10 | 127.13 | 129.80 | 00:00:00 | | 2007-12-17 | 550,300 | 128.00 | 128.50 | 125.25 | 127.00 | 00:00:00 | | 2007-12-18 | 443,000 | 128.00 | 129.24 | 125.59 | 128.49 | 00:00:00 | | 2007-12-19 | 581,400 | 127.00 | 129.30 | 127.00 | 129.00 | 00:00:00 | | 2007-12-20 | 463,500 | 128.70 | 129.90 | 127.42 | 129.30 | 00:00:00 | | 2007-12-21 | 362,300 | 129.34 | 131.46 | 127.29 | 129.40 | 00:00:00 | | 2007-12-26 | 121,500 | 130.00 | 130.25 | 128.97 | 129.30 | 00:00:00 | | 2007-12-27 | 116,400 | 130.25 | 130.25 | 127.55 | 128.50 | 00:00:00 | | 2007-12-28 | 252,600 | 128.75 | 131.20 | 128.25 | 128.65 | 00:00:00 | | 2008-01-02 | 196,100 | 128.65 | 129.56 | 127.50 | 128.10 | 00:00:00 | | 2008-01-03 | 272,500 | 128.00 | 131.00 | 127.51 | 130.81 | 00:00:00 | | 2008-01-04 | 455,800 | 130.82 | 131.35 | 127.56 | 127.90 | 00:00:00 | | 2008-01-07 | 356,400 | 127.56 | 130.17 | 125.70 | 128.10 | 00:00:00 | | 2008-01-08 | 332,200 | 128.26 | 129.90 | 127.15 | 127.15 | 00:00:00 | | 2008-01-09 | 346,100 | 126.55 | 128.00 | 124.36 | 126.89 | 00:00:00 | | 2008-01-10 | 474,800 | 127.50 | 133.99 | 125.50 | 131.05 | 00:00:00 | | 2008-01-11 | 302,100 | 131.79 | 132.66 | 129.00 | 129.90 | 00:00:00 | | 2008-01-14 | 111,000 | 131.00 | 131.00 | 127.33 | 128.80 | 00:00:00 | | 2008-01-15 | 567,700 | 128.00 | 129.98 | 124.55 | 124.90 | 00:00:00 | | 2008-01-16 | 440,300 | 122.01 | 126.80 | 120.50 | 123.00 | 00:00:00 | | 2008-01-17 | 394,600 | 124.04 | 124.88 | 117.90 | 117.90 | 00:00:00 | | 2008-01-18 | 410,400 | 120.49 | 122.00 | 117.86 | 120.90 | 00:00:00 | | 2008-01-21 | 592,300 | 116.95 | 120.30 | 114.00 | 116.60 | 00:00:00 | | 2008-01-22 | 713,200 | 115.59 | 122.94 | 115.59 | 120.30 | 00:00:00 | | 2008-01-23 | 780,900 | 118.00 | 119.99 | 116.31 | 118.00 | 00:00:00 | | 2008-01-24 | 524,400 | 122.00 | 127.00 | 121.01 | 123.50 | 00:00:00 | | 2008-01-28 | 374,200 | 120.00 | 127.93 | 118.90 | 127.00 | 00:00:00 | | 2008-01-29 | 458,700 | 127.00 | 127.44 | 125.00 | 125.50 | 00:00:00 | | 2008-01-30 | 249,000 | 124.80 | 127.00 | 123.81 | 127.00 | 00:00:00 | | 2008-01-31 | 584,400 | 126.45 | 126.49 | 122.50 | 123.50 | 00:00:00 | | 2008-02-01 | 596,800 | 124.50 | 132.60 | 123.51 | 131.99 | 00:00:00 | | 2008-02-06 | 200,500 | 128.38 | 129.70 | 127.48 | 128.00 | 00:00:00 | | 2008-02-07 | 319,800 | 127.48 | 133.01 | 125.42 | 132.00 | 00:00:00 | | 2008-02-08 | 225,200 | 132.01 | 133.00 | 129.47 | 129.53 | 00:00:00 | | 2008-02-11 | 264,900 | 129.48 | 135.62 | 129.32 | 134.00 | 00:00:00 | | 2008-02-12 | 678,900 | 134.99 | 138.24 | 134.99 | 138.00 | 00:00:00 | | 2008-02-13 | 540,100 | 137.02 | 140.00 | 136.86 | 137.50 | 00:00:00 | | 2008-02-14 | 435,200 | 139.95 | 139.95 | 131.81 | 131.81 | 00:00:00 | | 2008-02-15 | 151,800 | 131.00 | 132.90 | 129.30 | 131.00 | 00:00:00 | | 2008-02-18 | 94,600 | 132.21 | 136.00 | 132.21 | 134.60 | 00:00:00 | | 2008-02-19 | 292,600 | 135.84 | 136.00 | 132.49 | 132.61 | 00:00:00 | | 2008-02-20 | 233,700 | 133.00 | 135.14 | 131.30 | 134.00 | 00:00:00 | | 2008-02-21 | 158,700 | 135.50 | 136.30 | 132.87 | 133.50 | 00:00:00 | | 2008-02-22 | 186,500 | 135.69 | 136.20 | 133.30 | 136.00 | 00:00:00 | | 2008-02-25 | 187,700 | 135.00 | 138.19 | 135.00 | 138.19 | 00:00:00 | | 2008-02-26 | 687,300 | 137.00 | 143.28 | 136.21 | 140.76 | 00:00:00 | | 2008-02-27 | 486,900 | 140.30 | 144.26 | 140.30 | 142.99 | 00:00:00 | | 2008-02-28 | 685,100 | 144.01 | 149.00 | 144.01 | 146.80 | 00:00:00 | | 2008-02-29 | 554,800 | 144.00 | 145.50 | 138.50 | 139.60 | 00:00:00 | | 2008-03-03 | 387,000 | 139.60 | 142.79 | 138.01 | 142.70 | 00:00:00 | | 2008-03-04 | 338,800 | 141.99 | 141.99 | 137.53 | 141.00 | 00:00:00 | | 2008-03-05 | 434,600 | 141.00 | 141.50 | 137.56 | 138.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
