|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-02-25 | 183,700 | 96.50 | 100.80 | 96.50 | 99.50 | 00:00:00 | 2009-02-26 | 279,500 | 100.00 | 100.91 | 98.32 | 98.50 | 00:00:00 | 2009-02-27 | 489,900 | 97.49 | 98.49 | 95.70 | 95.89 | 00:00:00 | 2009-03-02 | 512,100 | 95.89 | 95.89 | 90.13 | 90.13 | 00:00:00 | 2009-03-03 | 494,300 | 90.39 | 92.43 | 89.57 | 90.47 | 00:00:00 | 2009-03-04 | 312,400 | 92.50 | 92.98 | 91.15 | 92.00 | 00:00:00 | 2009-03-05 | 412,200 | 91.55 | 94.89 | 91.18 | 94.89 | 00:00:00 | 2009-03-06 | 326,500 | 94.60 | 98.00 | 94.01 | 96.60 | 00:00:00 | 2009-03-09 | 263,000 | 95.01 | 98.23 | 93.95 | 94.85 | 00:00:00 | 2009-03-10 | 559,900 | 95.71 | 99.60 | 95.71 | 98.49 | 00:00:00 | 2009-03-11 | 359,700 | 99.47 | 99.98 | 98.00 | 99.09 | 00:00:00 | 2009-03-12 | 338,200 | 98.98 | 100.49 | 97.32 | 100.28 | 00:00:00 | 2009-03-13 | 486,900 | 100.09 | 102.00 | 99.45 | 101.75 | 00:00:00 | 2009-03-16 | 255,300 | 101.00 | 102.20 | 99.50 | 99.50 | 00:00:00 | 2009-03-17 | 254,900 | 98.70 | 101.50 | 98.55 | 101.50 | 00:00:00 | 2009-03-18 | 422,700 | 101.49 | 104.22 | 100.50 | 103.40 | 00:00:00 | 2009-03-19 | 494,100 | 104.01 | 104.56 | 101.50 | 103.45 | 00:00:00 | 2009-03-20 | 357,700 | 103.45 | 105.96 | 102.61 | 105.20 | 00:00:00 | 2009-03-23 | 505,200 | 105.22 | 110.47 | 104.00 | 110.30 | 00:00:00 | 2009-03-24 | 316,900 | 109.48 | 109.80 | 108.00 | 109.50 | 00:00:00 | 2009-03-25 | 306,600 | 109.99 | 111.88 | 108.50 | 109.60 | 00:00:00 | 2009-03-26 | 315,900 | 109.79 | 112.00 | 108.71 | 112.00 | 00:00:00 | 2009-03-27 | 271,500 | 110.26 | 113.10 | 109.81 | 112.02 | 00:00:00 | 2009-03-30 | 278,900 | 108.88 | 111.99 | 108.41 | 109.21 | 00:00:00 | 2009-03-31 | 415,400 | 109.21 | 112.60 | 109.21 | 109.36 | 00:00:00 | 2009-04-01 | 277,100 | 108.51 | 112.50 | 108.30 | 112.00 | 00:00:00 | 2009-04-02 | 429,700 | 113.30 | 116.99 | 112.90 | 113.20 | 00:00:00 | 2009-04-03 | 426,600 | 113.39 | 116.63 | 112.50 | 116.50 | 00:00:00 | 2009-04-06 | 352,100 | 116.34 | 118.96 | 114.22 | 118.96 | 00:00:00 | 2009-04-07 | 338,500 | 117.56 | 118.00 | 114.70 | 114.70 | 00:00:00 | 2009-04-08 | 841,500 | 114.69 | 114.70 | 107.83 | 109.20 | 00:00:00 | 2009-04-09 | 467,000 | 112.00 | 114.50 | 110.82 | 113.10 | 00:00:00 | 2009-04-13 | 359,800 | 112.00 | 114.20 | 110.34 | 114.20 | 00:00:00 | 2009-04-14 | 339,700 | 113.00 | 115.60 | 112.45 | 114.70 | 00:00:00 | 2009-04-15 | 332,700 | 114.00 | 115.47 | 112.75 | 114.00 | 00:00:00 | 2009-04-16 | 360,700 | 114.38 | 116.00 | 113.38 | 116.00 | 00:00:00 | 2009-04-17 | 257,800 | 114.84 | 116.30 | 114.20 | 115.65 | 00:00:00 | 2009-04-20 | 312,000 | 114.51 | 114.99 | 112.70 | 114.00 | 00:00:00 | 2009-04-22 | 354,100 | 115.99 | 117.85 | 115.00 | 116.40 | 00:00:00 | 2009-04-23 | 257,600 | 116.10 | 119.31 | 116.10 | 119.00 | 00:00:00 | 2009-04-24 | 291,200 | 118.50 | 119.79 | 117.90 | 118.86 | 00:00:00 | 2009-04-27 | 229,200 | 117.77 | 118.80 | 116.12 | 117.35 | 00:00:00 | 2009-04-28 | 239,400 | 116.36 | 119.99 | 115.23 | 119.53 | 00:00:00 | 2009-04-29 | 454,500 | 120.05 | 122.60 | 120.05 | 121.50 | 00:00:00 | 2009-04-30 | 327,600 | 122.00 | 126.45 | 120.89 | 123.52 | 00:00:00 | 2009-05-04 | 366,000 | 124.67 | 127.50 | 124.36 | 126.65 | 00:00:00 | 2009-05-05 | 328,900 | 126.65 | 128.00 | 124.80 | 126.00 | 00:00:00 | 2009-05-06 | 611,800 | 126.99 | 127.00 | 123.60 | 124.90 | 00:00:00 | 2009-05-07 | 470,700 | 126.75 | 128.60 | 124.00 | 124.00 | 00:00:00 | 2009-05-08 | 405,700 | 127.60 | 127.60 | 124.80 | 126.50 | 00:00:00 | 2009-05-11 | 337,500 | 124.80 | 126.70 | 124.01 | 125.20 | 00:00:00 | 2009-05-12 | 459,000 | 126.00 | 126.00 | 122.01 | 123.65 | 00:00:00 | 2009-05-13 | 373,800 | 122.04 | 123.00 | 120.56 | 120.70 | 00:00:00 | 2009-05-14 | 294,100 | 121.00 | 122.46 | 120.04 | 121.70 | 00:00:00 | 2009-05-15 | 245,400 | 122.01 | 122.54 | 120.00 | 121.45 | 00:00:00 | 2009-05-18 | 445,500 | 123.99 | 127.01 | 122.71 | 125.20 | 00:00:00 | 2009-05-19 | 372,700 | 125.22 | 128.49 | 124.50 | 127.00 | 00:00:00 | 2009-05-20 | 621,200 | 128.40 | 128.40 | 126.20 | 126.50 | 00:00:00 | 2009-05-21 | 381,800 | 125.50 | 127.59 | 125.00 | 127.59 | 00:00:00 | 2009-05-22 | 280,100 | 128.00 | 128.19 | 125.57 | 127.10 | 00:00:00 | 2009-05-25 | 124,600 | 126.51 | 127.38 | 125.13 | 125.80 | 00:00:00 | 2009-05-26 | 403,300 | 124.90 | 129.00 | 124.90 | 129.00 | 00:00:00 | 2009-05-27 | 414,400 | 128.49 | 129.64 | 127.05 | 128.00 | 00:00:00 | 2009-05-28 | 339,300 | 127.50 | 130.39 | 127.50 | 130.39 | 00:00:00 | 2009-05-29 | 906,600 | 130.52 | 133.03 | 128.08 | 129.40 | 00:00:00 | 2009-06-01 | 552,200 | 129.96 | 132.80 | 129.55 | 132.80 | 00:00:00 | 2009-06-02 | 439,500 | 132.79 | 133.00 | 128.10 | 129.00 | 00:00:00 | 2009-06-03 | 659,000 | 128.00 | 128.63 | 126.26 | 126.90 | 00:00:00 | 2009-06-04 | 264,400 | 127.81 | 128.45 | 126.53 | 127.79 | 00:00:00 | 2009-06-05 | 266,000 | 126.90 | 129.56 | 126.01 | 127.00 | 00:00:00 | 2009-06-08 | 292,200 | 127.99 | 127.99 | 126.51 | 127.08 | 00:00:00 | 2009-06-09 | 238,100 | 127.97 | 128.94 | 127.00 | 127.60 | 00:00:00 | 2009-06-10 | 322,600 | 129.90 | 129.90 | 127.81 | 128.59 | 00:00:00 | 2009-06-12 | 533,900 | 128.50 | 128.50 | 127.10 | 127.47 | 00:00:00 | 2009-06-15 | 395,700 | 127.10 | 128.68 | 126.01 | 126.78 | 00:00:00 | 2009-06-16 | 226,300 | 127.49 | 128.41 | 125.59 | 126.20 | 00:00:00 | 2009-06-17 | 384,500 | 125.25 | 128.50 | 125.25 | 128.40 | 00:00:00 | 2009-06-18 | 339,600 | 128.00 | 129.70 | 126.76 | 129.70 | 00:00:00 | 2009-06-19 | 365,100 | 130.35 | 130.66 | 128.90 | 129.00 | 00:00:00 | 2009-06-22 | 247,500 | 127.60 | 128.90 | 125.80 | 125.81 | 00:00:00 | 2009-06-23 | 223,200 | 127.90 | 127.90 | 124.80 | 125.10 | 00:00:00 | 2009-06-24 | 385,900 | 126.85 | 126.85 | 124.52 | 125.40 | 00:00:00 | 2009-06-25 | 401,700 | 125.89 | 130.00 | 125.18 | 128.50 | 00:00:00 | 2009-06-26 | 157,500 | 128.49 | 130.65 | 127.84 | 129.10 | 00:00:00 | 2009-06-29 | 244,300 | 129.49 | 130.50 | 126.50 | 126.65 | 00:00:00 | 2009-06-30 | 260,500 | 127.38 | 128.20 | 126.05 | 127.40 | 00:00:00 | 2009-07-01 | 293,400 | 128.67 | 128.67 | 125.00 | 125.51 | 00:00:00 | 2009-07-02 | 330,800 | 125.70 | 126.24 | 124.30 | 126.17 | 00:00:00 | 2009-07-03 | 62,100 | 126.79 | 127.48 | 125.99 | 126.30 | 00:00:00 | 2009-07-06 | 252,200 | 124.23 | 127.10 | 123.51 | 127.10 | 00:00:00 | 2009-07-07 | 440,900 | 127.40 | 127.55 | 125.82 | 127.34 | 00:00:00 | 2009-07-08 | 346,900 | 127.20 | 128.30 | 125.79 | 128.25 | 00:00:00 | 2009-07-10 | 445,500 | 127.00 | 127.94 | 125.42 | 126.10 | 00:00:00 | 2009-07-13 | 298,100 | 126.11 | 127.89 | 124.35 | 126.50 | 00:00:00 | 2009-07-14 | 430,000 | 127.38 | 127.38 | 125.99 | 126.20 | 00:00:00 | 2009-07-15 | 558,700 | 127.44 | 131.79 | 126.50 | 131.79 | 00:00:00 | 2009-07-16 | 345,900 | 130.52 | 134.00 | 129.23 | 133.50 | 00:00:00 | 2009-07-17 | 274,100 | 132.90 | 134.30 | 132.50 | 134.28 | 00:00:00 | 2009-07-20 | 393,700 | 135.00 | 135.08 | 133.79 | 135.01 | 00:00:00 | 2009-07-21 | 271,400 | 134.40 | 135.89 | 132.50 | 133.95 | 00:00:00 | 2009-07-22 | 588,500 | 130.95 | 134.00 | 129.50 | 129.50 | 00:00:00 | 2009-07-23 | 735,400 | 130.99 | 135.80 | 130.05 | 133.80 | 00:00:00 | 2009-07-24 | 533,000 | 133.20 | 134.04 | 131.31 | 132.00 | 00:00:00 | 2009-07-27 | 321,900 | 133.89 | 133.89 | 131.66 | 133.40 | 00:00:00 | 2009-07-28 | 410,700 | 133.00 | 134.00 | 132.42 | 133.20 | 00:00:00 | 2009-07-29 | 344,800 | 132.19 | 132.68 | 130.90 | 132.68 | 00:00:00 | 2009-07-30 | 306,200 | 134.10 | 134.49 | 132.81 | 133.30 | 00:00:00 | 2009-07-31 | 328,000 | 133.10 | 134.20 | 131.10 | 132.20 | 00:00:00 | 2009-08-03 | 287,300 | 132.99 | 137.43 | 132.19 | 135.58 | 00:00:00 | 2009-08-04 | 339,700 | 135.48 | 137.07 | 135.00 | 136.20 | 00:00:00 | 2009-08-05 | 293,100 | 136.19 | 136.33 | 134.60 | 136.33 | 00:00:00 | 2009-08-06 | 195,200 | 136.00 | 136.54 | 134.31 | 135.01 | 00:00:00 | 2009-08-07 | 309,700 | 136.36 | 136.88 | 134.24 | 134.95 | 00:00:00 | 2009-08-10 | 408,400 | 134.00 | 135.45 | 133.00 | 135.10 | 00:00:00 | 2009-08-11 | 227,100 | 135.00 | 135.28 | 132.90 | 134.00 | 00:00:00 | 2009-08-12 | 279,200 | 134.00 | 136.50 | 133.51 | 136.01 | 00:00:00 | 2009-08-13 | 270,700 | 137.10 | 138.00 | 134.06 | 135.90 | 00:00:00 | 2009-08-14 | 510,300 | 136.44 | 139.12 | 134.30 | 139.00 | 00:00:00 | 2009-08-17 | 259,500 | 135.68 | 138.00 | 135.16 | 138.00 | 00:00:00 | 2009-08-18 | 233,400 | 138.00 | 138.00 | 135.10 | 135.10 | 00:00:00 | 2009-08-19 | 245,100 | 134.98 | 137.15 | 134.75 | 137.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|