|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-01 | 161,700 | 99.91 | 101.79 | 98.68 | 99.85 | 00:00:00 | | 2008-09-02 | 251,800 | 99.55 | 102.00 | 98.53 | 101.39 | 00:00:00 | | 2008-09-03 | 291,700 | 101.79 | 102.39 | 100.10 | 101.00 | 00:00:00 | | 2008-09-04 | 856,800 | 100.31 | 104.20 | 99.01 | 99.07 | 00:00:00 | | 2008-09-05 | 292,700 | 98.59 | 100.97 | 98.50 | 100.44 | 00:00:00 | | 2008-09-08 | 352,100 | 102.00 | 103.90 | 99.60 | 101.00 | 00:00:00 | | 2008-09-09 | 444,400 | 99.56 | 103.17 | 99.56 | 102.20 | 00:00:00 | | 2008-09-10 | 529,600 | 101.73 | 105.82 | 101.73 | 105.82 | 00:00:00 | | 2008-09-11 | 749,800 | 106.00 | 109.58 | 105.01 | 107.20 | 00:00:00 | | 2008-09-12 | 679,300 | 107.20 | 107.20 | 104.55 | 104.77 | 00:00:00 | | 2008-09-15 | 461,600 | 101.00 | 105.61 | 100.20 | 101.66 | 00:00:00 | | 2008-09-16 | 743,200 | 100.50 | 100.50 | 96.71 | 98.37 | 00:00:00 | | 2008-09-17 | 836,600 | 98.15 | 98.67 | 94.16 | 95.74 | 00:00:00 | | 2008-09-18 | 648,400 | 95.76 | 99.00 | 93.02 | 99.00 | 00:00:00 | | 2008-09-19 | 548,100 | 103.00 | 105.99 | 102.00 | 105.98 | 00:00:00 | | 2008-09-22 | 388,400 | 105.50 | 106.99 | 103.00 | 105.00 | 00:00:00 | | 2008-09-23 | 340,900 | 104.99 | 104.99 | 100.00 | 100.00 | 00:00:00 | | 2008-09-24 | 170,300 | 101.01 | 103.00 | 100.51 | 103.00 | 00:00:00 | | 2008-09-25 | 304,800 | 103.99 | 106.00 | 103.10 | 106.00 | 00:00:00 | | 2008-09-26 | 333,900 | 105.00 | 106.00 | 102.98 | 103.00 | 00:00:00 | | 2008-09-29 | 421,800 | 101.96 | 101.97 | 95.02 | 98.89 | 00:00:00 | | 2008-09-30 | 421,800 | 106.00 | 106.00 | 97.20 | 105.00 | 00:00:00 | | 2008-10-01 | 312,500 | 105.00 | 107.50 | 103.52 | 105.50 | 00:00:00 | | 2008-10-02 | 446,700 | 104.67 | 107.14 | 101.11 | 103.62 | 00:00:00 | | 2008-10-03 | 506,800 | 103.00 | 105.50 | 100.41 | 102.77 | 00:00:00 | | 2008-10-06 | 408,500 | 98.44 | 101.98 | 92.52 | 99.50 | 00:00:00 | | 2008-10-07 | 757,000 | 99.50 | 103.00 | 95.61 | 95.99 | 00:00:00 | | 2008-10-08 | 1,413,700 | 94.89 | 95.03 | 88.11 | 91.85 | 00:00:00 | | 2008-10-09 | 813,000 | 92.40 | 95.50 | 85.00 | 86.00 | 00:00:00 | | 2008-10-10 | 1,002,100 | 77.10 | 89.49 | 76.00 | 89.00 | 00:00:00 | | 2008-10-13 | 1,100,000 | 96.00 | 99.53 | 93.06 | 97.50 | 00:00:00 | | 2008-10-14 | 886,500 | 100.80 | 102.01 | 96.01 | 99.50 | 00:00:00 | | 2008-10-15 | 687,100 | 95.00 | 98.50 | 86.00 | 90.00 | 00:00:00 | | 2008-10-16 | 859,400 | 90.99 | 92.99 | 84.00 | 91.14 | 00:00:00 | | 2008-10-17 | 738,500 | 90.98 | 102.00 | 88.28 | 96.07 | 00:00:00 | | 2008-10-20 | 625,100 | 97.00 | 104.00 | 97.00 | 104.00 | 00:00:00 | | 2008-10-21 | 499,400 | 102.99 | 106.11 | 100.20 | 100.31 | 00:00:00 | | 2008-10-22 | 707,400 | 97.81 | 98.89 | 87.50 | 89.00 | 00:00:00 | | 2008-10-23 | 539,100 | 86.00 | 90.49 | 82.00 | 89.85 | 00:00:00 | | 2008-10-24 | 474,600 | 82.00 | 89.00 | 81.99 | 87.00 | 00:00:00 | | 2008-10-27 | 374,800 | 86.00 | 88.73 | 82.10 | 86.00 | 00:00:00 | | 2008-10-28 | 480,700 | 89.56 | 95.91 | 86.52 | 95.91 | 00:00:00 | | 2008-10-29 | 675,100 | 94.91 | 100.99 | 93.02 | 94.80 | 00:00:00 | | 2008-10-30 | 746,300 | 96.16 | 99.18 | 89.00 | 89.00 | 00:00:00 | | 2008-10-31 | 704,000 | 89.50 | 93.10 | 88.10 | 91.00 | 00:00:00 | | 2008-11-03 | 340,300 | 91.61 | 94.77 | 91.15 | 93.70 | 00:00:00 | | 2008-11-04 | 832,900 | 94.99 | 95.72 | 92.40 | 93.49 | 00:00:00 | | 2008-11-05 | 470,600 | 92.98 | 94.09 | 89.51 | 93.00 | 00:00:00 | | 2008-11-06 | 504,100 | 91.99 | 96.49 | 91.09 | 96.00 | 00:00:00 | | 2008-11-07 | 560,500 | 96.24 | 102.00 | 96.06 | 100.98 | 00:00:00 | | 2008-11-10 | 470,100 | 102.51 | 103.98 | 99.40 | 99.80 | 00:00:00 | | 2008-11-11 | 697,600 | 98.14 | 102.88 | 97.39 | 101.01 | 00:00:00 | | 2008-11-12 | 547,400 | 99.28 | 101.97 | 94.54 | 98.81 | 00:00:00 | | 2008-11-13 | 892,000 | 98.40 | 110.00 | 97.70 | 109.29 | 00:00:00 | | 2008-11-14 | 527,000 | 110.99 | 113.78 | 105.70 | 107.40 | 00:00:00 | | 2008-11-17 | 323,900 | 105.01 | 109.01 | 104.00 | 105.00 | 00:00:00 | | 2008-11-18 | 490,200 | 103.00 | 106.96 | 102.51 | 106.00 | 00:00:00 | | 2008-11-19 | 694,000 | 107.01 | 107.91 | 101.05 | 101.05 | 00:00:00 | | 2008-11-21 | 711,300 | 99.99 | 108.64 | 99.20 | 105.30 | 00:00:00 | | 2008-11-24 | 676,800 | 107.50 | 107.98 | 103.07 | 104.00 | 00:00:00 | | 2008-11-25 | 1,184,400 | 105.76 | 106.32 | 98.30 | 99.36 | 00:00:00 | | 2008-11-26 | 682,000 | 99.60 | 99.62 | 95.30 | 96.20 | 00:00:00 | | 2008-11-27 | 276,500 | 96.68 | 99.50 | 96.68 | 99.10 | 00:00:00 | | 2008-11-28 | 382,700 | 99.00 | 101.00 | 97.30 | 98.21 | 00:00:00 | | 2008-12-01 | 331,000 | 97.80 | 97.80 | 93.00 | 94.98 | 00:00:00 | | 2008-12-02 | 422,700 | 95.00 | 97.74 | 94.03 | 96.20 | 00:00:00 | | 2008-12-03 | 411,700 | 96.01 | 97.00 | 93.50 | 96.40 | 00:00:00 | | 2008-12-04 | 267,100 | 97.00 | 97.95 | 95.21 | 95.50 | 00:00:00 | | 2008-12-05 | 489,000 | 95.00 | 98.40 | 93.70 | 98.00 | 00:00:00 | | 2008-12-08 | 737,300 | 100.01 | 105.01 | 98.98 | 105.01 | 00:00:00 | | 2008-12-09 | 368,000 | 104.83 | 106.87 | 102.26 | 103.99 | 00:00:00 | | 2008-12-10 | 639,300 | 103.90 | 107.15 | 103.90 | 107.00 | 00:00:00 | | 2008-12-11 | 361,500 | 105.46 | 109.00 | 105.46 | 106.04 | 00:00:00 | | 2008-12-12 | 382,200 | 105.45 | 108.61 | 103.51 | 108.61 | 00:00:00 | | 2008-12-15 | 271,000 | 107.00 | 108.20 | 105.39 | 106.00 | 00:00:00 | | 2008-12-16 | 434,600 | 108.00 | 110.90 | 107.98 | 110.90 | 00:00:00 | | 2008-12-17 | 604,100 | 111.00 | 111.00 | 104.51 | 106.80 | 00:00:00 | | 2008-12-18 | 401,200 | 107.99 | 109.75 | 105.50 | 108.44 | 00:00:00 | | 2008-12-19 | 515,800 | 106.79 | 109.20 | 102.10 | 102.10 | 00:00:00 | | 2008-12-22 | 472,600 | 103.50 | 104.50 | 100.20 | 100.20 | 00:00:00 | | 2008-12-23 | 272,700 | 100.91 | 101.14 | 97.50 | 98.07 | 00:00:00 | | 2008-12-26 | 259,400 | 99.50 | 100.80 | 98.20 | 98.50 | 00:00:00 | | 2008-12-29 | 232,200 | 99.99 | 100.40 | 98.20 | 99.20 | 00:00:00 | | 2008-12-30 | 414,600 | 99.99 | 103.00 | 98.70 | 101.34 | 00:00:00 | | 2009-01-02 | 253,300 | 101.00 | 106.50 | 99.88 | 106.50 | 00:00:00 | | 2009-01-05 | 270,200 | 103.43 | 106.67 | 102.19 | 102.19 | 00:00:00 | | 2009-01-06 | 325,500 | 103.39 | 103.65 | 100.10 | 101.69 | 00:00:00 | | 2009-01-07 | 425,000 | 101.50 | 103.38 | 100.30 | 103.38 | 00:00:00 | | 2009-01-08 | 651,500 | 102.50 | 103.29 | 99.50 | 101.80 | 00:00:00 | | 2009-01-09 | 356,000 | 101.21 | 102.26 | 99.90 | 100.50 | 00:00:00 | | 2009-01-12 | 322,500 | 99.90 | 101.40 | 99.03 | 99.86 | 00:00:00 | | 2009-01-13 | 253,700 | 99.81 | 101.89 | 99.35 | 100.01 | 00:00:00 | | 2009-01-14 | 652,400 | 99.99 | 100.45 | 97.03 | 99.59 | 00:00:00 | | 2009-01-15 | 406,800 | 99.15 | 99.57 | 97.06 | 98.18 | 00:00:00 | | 2009-01-16 | 297,800 | 99.01 | 99.85 | 96.60 | 99.00 | 00:00:00 | | 2009-01-19 | 88,100 | 99.85 | 99.85 | 97.11 | 97.11 | 00:00:00 | | 2009-01-20 | 217,600 | 97.12 | 98.49 | 93.30 | 93.30 | 00:00:00 | | 2009-01-21 | 301,400 | 94.35 | 96.00 | 92.30 | 96.00 | 00:00:00 | | 2009-01-22 | 303,300 | 95.41 | 96.69 | 94.03 | 95.99 | 00:00:00 | | 2009-01-23 | 328,700 | 95.49 | 97.00 | 93.55 | 95.50 | 00:00:00 | | 2009-01-26 | 381,000 | 95.60 | 95.60 | 93.90 | 94.00 | 00:00:00 | | 2009-01-27 | 263,800 | 94.59 | 96.00 | 94.02 | 95.31 | 00:00:00 | | 2009-01-28 | 564,200 | 96.99 | 96.99 | 93.44 | 93.44 | 00:00:00 | | 2009-01-29 | 212,300 | 93.63 | 94.77 | 93.50 | 94.26 | 00:00:00 | | 2009-01-30 | 165,700 | 93.81 | 95.85 | 93.72 | 95.00 | 00:00:00 | | 2009-02-02 | 195,100 | 94.50 | 94.73 | 93.26 | 93.26 | 00:00:00 | | 2009-02-03 | 222,000 | 93.23 | 98.30 | 93.23 | 98.30 | 00:00:00 | | 2009-02-04 | 568,700 | 98.20 | 100.64 | 96.51 | 98.39 | 00:00:00 | | 2009-02-05 | 252,400 | 97.22 | 99.89 | 97.20 | 97.50 | 00:00:00 | | 2009-02-06 | 443,700 | 97.75 | 101.74 | 97.41 | 101.60 | 00:00:00 | | 2009-02-09 | 354,700 | 100.99 | 102.01 | 99.14 | 99.31 | 00:00:00 | | 2009-02-10 | 506,700 | 99.70 | 101.36 | 98.64 | 101.24 | 00:00:00 | | 2009-02-11 | 380,600 | 101.00 | 103.27 | 99.82 | 100.90 | 00:00:00 | | 2009-02-12 | 187,900 | 99.71 | 102.30 | 99.71 | 100.55 | 00:00:00 | | 2009-02-13 | 272,100 | 103.01 | 103.09 | 99.51 | 99.70 | 00:00:00 | | 2009-02-16 | 122,700 | 99.98 | 102.00 | 99.11 | 102.00 | 00:00:00 | | 2009-02-17 | 337,100 | 99.50 | 99.93 | 96.94 | 97.71 | 00:00:00 | | 2009-02-18 | 344,900 | 97.71 | 100.97 | 96.81 | 100.60 | 00:00:00 | | 2009-02-19 | 270,100 | 99.81 | 100.48 | 98.30 | 99.49 | 00:00:00 | | 2009-02-20 | 294,400 | 97.28 | 100.05 | 97.21 | 98.27 | 00:00:00 | | 2009-02-25 | 183,700 | 96.50 | 100.80 | 96.50 | 99.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
