|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-05 | 434,600 | 141.00 | 141.50 | 137.56 | 138.60 | 00:00:00 | 2008-03-06 | 529,800 | 138.70 | 138.99 | 133.70 | 133.70 | 00:00:00 | 2008-03-07 | 351,700 | 133.49 | 134.81 | 130.35 | 130.90 | 00:00:00 | 2008-03-10 | 296,400 | 130.85 | 133.98 | 128.45 | 130.40 | 00:00:00 | 2008-03-11 | 490,000 | 134.00 | 134.10 | 132.50 | 133.99 | 00:00:00 | 2008-03-12 | 230,100 | 134.49 | 135.00 | 132.39 | 132.50 | 00:00:00 | 2008-03-13 | 370,200 | 130.01 | 135.50 | 129.02 | 135.19 | 00:00:00 | 2008-03-14 | 325,400 | 135.98 | 136.40 | 132.77 | 135.05 | 00:00:00 | 2008-03-18 | 532,100 | 136.49 | 138.50 | 134.00 | 138.50 | 00:00:00 | 2008-03-19 | 343,300 | 138.60 | 139.51 | 131.01 | 131.01 | 00:00:00 | 2008-03-20 | 331,300 | 131.39 | 134.55 | 129.71 | 133.10 | 00:00:00 | 2008-03-25 | 451,700 | 140.00 | 140.00 | 137.11 | 139.45 | 00:00:00 | 2008-03-26 | 402,700 | 137.11 | 139.43 | 136.80 | 138.69 | 00:00:00 | 2008-03-27 | 287,400 | 137.30 | 139.12 | 135.17 | 135.98 | 00:00:00 | 2008-03-28 | 219,300 | 134.90 | 136.00 | 132.35 | 134.90 | 00:00:00 | 2008-03-31 | 474,900 | 132.36 | 134.99 | 129.80 | 132.00 | 00:00:00 | 2008-04-01 | 538,200 | 132.70 | 137.69 | 132.70 | 136.70 | 00:00:00 | 2008-04-02 | 337,600 | 137.99 | 137.99 | 136.30 | 137.20 | 00:00:00 | 2008-04-03 | 363,500 | 136.98 | 139.48 | 136.31 | 139.09 | 00:00:00 | 2008-04-04 | 199,400 | 139.00 | 139.00 | 136.20 | 137.50 | 00:00:00 | 2008-04-07 | 352,500 | 137.99 | 138.49 | 133.30 | 133.55 | 00:00:00 | 2008-04-08 | 493,600 | 133.99 | 133.99 | 131.74 | 132.55 | 00:00:00 | 2008-04-09 | 187,700 | 131.80 | 133.79 | 131.21 | 131.32 | 00:00:00 | 2008-04-10 | 333,100 | 131.80 | 136.20 | 131.00 | 136.20 | 00:00:00 | 2008-04-11 | 305,900 | 134.20 | 134.31 | 130.50 | 131.21 | 00:00:00 | 2008-04-14 | 146,900 | 131.21 | 132.50 | 130.00 | 131.15 | 00:00:00 | 2008-04-15 | 119,600 | 130.00 | 132.00 | 130.00 | 131.90 | 00:00:00 | 2008-04-16 | 330,500 | 133.00 | 134.29 | 131.80 | 132.00 | 00:00:00 | 2008-04-17 | 519,600 | 131.79 | 131.79 | 127.51 | 127.51 | 00:00:00 | 2008-04-18 | 307,500 | 129.60 | 130.00 | 127.55 | 128.30 | 00:00:00 | 2008-04-22 | 379,200 | 128.35 | 128.35 | 124.15 | 124.70 | 00:00:00 | 2008-04-23 | 372,100 | 125.50 | 126.00 | 121.50 | 122.27 | 00:00:00 | 2008-04-24 | 445,800 | 123.01 | 124.08 | 121.21 | 123.00 | 00:00:00 | 2008-04-25 | 433,800 | 124.10 | 125.00 | 121.80 | 122.76 | 00:00:00 | 2008-04-28 | 269,800 | 123.02 | 125.87 | 123.01 | 125.01 | 00:00:00 | 2008-04-29 | 344,700 | 124.50 | 124.83 | 119.50 | 119.87 | 00:00:00 | 2008-04-30 | 759,600 | 122.00 | 123.94 | 119.30 | 123.94 | 00:00:00 | 2008-05-02 | 1,107,600 | 127.97 | 131.49 | 126.56 | 131.30 | 00:00:00 | 2008-05-05 | 392,000 | 131.10 | 133.50 | 129.03 | 130.99 | 00:00:00 | 2008-05-06 | 541,700 | 131.67 | 132.00 | 129.11 | 130.71 | 00:00:00 | 2008-05-07 | 486,500 | 130.05 | 132.77 | 128.12 | 128.12 | 00:00:00 | 2008-05-08 | 725,800 | 125.50 | 128.95 | 125.00 | 127.50 | 00:00:00 | 2008-05-09 | 540,200 | 127.00 | 127.00 | 124.50 | 125.00 | 00:00:00 | 2008-05-12 | 916,500 | 126.50 | 127.42 | 124.53 | 127.20 | 00:00:00 | 2008-05-13 | 539,200 | 128.00 | 129.05 | 125.90 | 128.80 | 00:00:00 | 2008-05-14 | 375,300 | 128.75 | 129.39 | 128.11 | 129.10 | 00:00:00 | 2008-05-15 | 360,900 | 129.18 | 130.25 | 128.15 | 130.00 | 00:00:00 | 2008-05-16 | 847,100 | 130.10 | 130.51 | 129.02 | 129.60 | 00:00:00 | 2008-05-19 | 715,700 | 129.60 | 129.60 | 126.02 | 126.50 | 00:00:00 | 2008-05-20 | 638,200 | 125.22 | 126.20 | 124.05 | 126.00 | 00:00:00 | 2008-05-21 | 607,500 | 126.00 | 126.00 | 122.20 | 122.60 | 00:00:00 | 2008-05-23 | 562,600 | 122.66 | 123.37 | 119.02 | 119.16 | 00:00:00 | 2008-05-26 | 194,200 | 119.99 | 122.40 | 119.70 | 120.01 | 00:00:00 | 2008-05-27 | 465,300 | 122.00 | 122.48 | 118.03 | 118.60 | 00:00:00 | 2008-05-28 | 955,900 | 119.01 | 119.50 | 115.45 | 115.50 | 00:00:00 | 2008-05-29 | 1,007,800 | 114.58 | 117.49 | 113.01 | 113.01 | 00:00:00 | 2008-05-30 | 780,100 | 115.30 | 115.59 | 112.18 | 113.40 | 00:00:00 | 2008-06-02 | 705,100 | 114.00 | 114.20 | 109.56 | 110.80 | 00:00:00 | 2008-06-03 | 476,600 | 110.89 | 112.30 | 107.71 | 107.71 | 00:00:00 | 2008-06-04 | 732,400 | 107.71 | 110.50 | 105.84 | 108.59 | 00:00:00 | 2008-06-05 | 310,100 | 110.00 | 111.49 | 108.50 | 111.00 | 00:00:00 | 2008-06-06 | 395,300 | 111.85 | 111.89 | 108.07 | 109.00 | 00:00:00 | 2008-06-10 | 485,100 | 107.89 | 107.98 | 105.51 | 106.40 | 00:00:00 | 2008-06-11 | 546,400 | 106.80 | 106.97 | 104.80 | 106.20 | 00:00:00 | 2008-06-12 | 2,328,400 | 108.00 | 119.50 | 105.55 | 114.85 | 00:00:00 | 2008-06-13 | 553,100 | 116.10 | 116.94 | 111.11 | 112.31 | 00:00:00 | 2008-06-16 | 256,600 | 112.62 | 113.60 | 111.28 | 111.49 | 00:00:00 | 2008-06-17 | 454,700 | 111.79 | 112.83 | 108.20 | 108.20 | 00:00:00 | 2008-06-18 | 667,200 | 108.50 | 108.79 | 104.51 | 105.00 | 00:00:00 | 2008-06-19 | 439,600 | 105.31 | 109.21 | 105.31 | 108.25 | 00:00:00 | 2008-06-20 | 447,600 | 107.10 | 108.98 | 104.99 | 104.99 | 00:00:00 | 2008-06-23 | 292,200 | 105.81 | 108.47 | 105.40 | 105.51 | 00:00:00 | 2008-06-24 | 290,900 | 106.16 | 106.41 | 103.30 | 104.36 | 00:00:00 | 2008-06-25 | 331,700 | 104.55 | 105.57 | 104.28 | 104.80 | 00:00:00 | 2008-06-26 | 344,700 | 104.79 | 104.79 | 101.57 | 101.76 | 00:00:00 | 2008-06-27 | 313,800 | 101.45 | 103.79 | 100.61 | 100.61 | 00:00:00 | 2008-06-30 | 214,700 | 101.20 | 102.01 | 100.00 | 101.27 | 00:00:00 | 2008-07-01 | 626,900 | 100.05 | 100.05 | 97.61 | 97.96 | 00:00:00 | 2008-07-02 | 394,900 | 98.50 | 99.20 | 96.32 | 96.90 | 00:00:00 | 2008-07-03 | 383,000 | 95.03 | 97.40 | 92.20 | 94.55 | 00:00:00 | 2008-07-04 | 188,400 | 92.70 | 95.30 | 91.80 | 91.80 | 00:00:00 | 2008-07-07 | 639,100 | 92.79 | 95.20 | 92.02 | 93.62 | 00:00:00 | 2008-07-08 | 487,900 | 93.00 | 96.00 | 92.99 | 96.00 | 00:00:00 | 2008-07-10 | 533,300 | 95.99 | 95.99 | 93.12 | 94.34 | 00:00:00 | 2008-07-11 | 406,400 | 94.99 | 96.99 | 94.30 | 94.40 | 00:00:00 | 2008-07-14 | 1,255,700 | 99.97 | 101.90 | 98.01 | 99.00 | 00:00:00 | 2008-07-15 | 642,400 | 97.99 | 101.44 | 95.73 | 98.60 | 00:00:00 | 2008-07-16 | 719,800 | 97.00 | 99.99 | 95.85 | 99.00 | 00:00:00 | 2008-07-17 | 547,000 | 98.90 | 99.78 | 96.48 | 97.25 | 00:00:00 | 2008-07-18 | 372,800 | 98.49 | 98.49 | 92.91 | 94.10 | 00:00:00 | 2008-07-21 | 624,900 | 94.99 | 96.86 | 92.70 | 93.30 | 00:00:00 | 2008-07-22 | 254,500 | 93.50 | 93.79 | 91.32 | 91.87 | 00:00:00 | 2008-07-23 | 337,600 | 92.50 | 95.88 | 91.80 | 95.20 | 00:00:00 | 2008-07-24 | 349,800 | 95.20 | 95.90 | 92.49 | 92.70 | 00:00:00 | 2008-07-25 | 225,200 | 92.51 | 93.56 | 91.00 | 91.00 | 00:00:00 | 2008-07-28 | 257,100 | 92.69 | 92.69 | 89.71 | 89.71 | 00:00:00 | 2008-07-29 | 398,000 | 89.50 | 90.98 | 88.41 | 90.59 | 00:00:00 | 2008-07-30 | 239,500 | 91.11 | 92.96 | 90.61 | 92.49 | 00:00:00 | 2008-07-31 | 296,400 | 92.39 | 93.58 | 91.12 | 93.00 | 00:00:00 | 2008-08-01 | 408,000 | 93.00 | 93.05 | 91.00 | 91.00 | 00:00:00 | 2008-08-04 | 525,700 | 91.04 | 95.34 | 90.50 | 93.50 | 00:00:00 | 2008-08-05 | 873,800 | 93.90 | 101.86 | 93.90 | 99.50 | 00:00:00 | 2008-08-06 | 532,400 | 101.00 | 103.88 | 97.90 | 102.90 | 00:00:00 | 2008-08-07 | 335,700 | 102.70 | 103.23 | 100.36 | 100.55 | 00:00:00 | 2008-08-08 | 566,400 | 99.79 | 103.19 | 99.00 | 102.50 | 00:00:00 | 2008-08-11 | 393,700 | 102.51 | 104.88 | 101.47 | 102.30 | 00:00:00 | 2008-08-12 | 494,400 | 102.90 | 102.90 | 98.70 | 99.30 | 00:00:00 | 2008-08-13 | 753,200 | 99.30 | 100.45 | 98.53 | 99.10 | 00:00:00 | 2008-08-14 | 233,500 | 99.13 | 101.26 | 99.13 | 100.51 | 00:00:00 | 2008-08-15 | 606,900 | 101.64 | 103.74 | 99.75 | 100.60 | 00:00:00 | 2008-08-18 | 438,100 | 101.00 | 101.69 | 98.84 | 98.84 | 00:00:00 | 2008-08-19 | 288,400 | 98.00 | 99.50 | 97.20 | 98.49 | 00:00:00 | 2008-08-20 | 480,200 | 99.90 | 99.97 | 98.03 | 99.50 | 00:00:00 | 2008-08-21 | 279,400 | 99.62 | 99.80 | 98.12 | 99.80 | 00:00:00 | 2008-08-22 | 260,500 | 99.00 | 101.00 | 99.00 | 101.00 | 00:00:00 | 2008-08-25 | 279,800 | 100.99 | 101.48 | 99.32 | 100.46 | 00:00:00 | 2008-08-26 | 359,700 | 99.90 | 101.34 | 99.31 | 99.31 | 00:00:00 | 2008-08-27 | 208,100 | 100.98 | 100.98 | 98.70 | 99.25 | 00:00:00 | 2008-08-28 | 395,400 | 99.71 | 102.89 | 99.25 | 102.89 | 00:00:00 | 2008-08-29 | 281,100 | 102.00 | 102.50 | 100.32 | 100.32 | 00:00:00 | 2008-09-01 | 161,700 | 99.91 | 101.79 | 98.68 | 99.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|