|
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 | 2000-06-29 | 200 | 57.43 | 57.43 | 57.43 | 57.43 | 00:00:00 | 2000-06-30 | 11,100 | 57.62 | 57.62 | 57.62 | 57.62 | 00:00:00 | 2000-07-03 | 7,300 | 57.62 | 57.62 | 57.62 | 57.62 | 00:00:00 | 2000-07-04 | 13,300 | 58.06 | 58.22 | 58.06 | 58.22 | 00:00:00 | 2000-07-05 | 27,700 | 58.22 | 58.61 | 57.86 | 57.86 | 00:00:00 | 2000-07-06 | 25,200 | 58.22 | 58.61 | 58.22 | 58.61 | 00:00:00 | 2000-07-07 | 12,600 | 59.41 | 59.41 | 59.41 | 59.41 | 00:00:00 | 2000-07-10 | 12,600 | 61.39 | 61.39 | 61.39 | 61.39 | 00:00:00 | 2000-07-11 | 47,900 | 63.76 | 64.16 | 63.76 | 64.16 | 00:00:00 | 2000-07-12 | 32,800 | 65.35 | 65.35 | 64.95 | 64.95 | 00:00:00 | 2000-07-13 | 500 | 68.12 | 68.12 | 65.58 | 65.58 | 00:00:00 | 2000-07-14 | 3,700 | 65.58 | 65.58 | 64.95 | 65.35 | 00:00:00 | 2000-07-17 | 200 | 68.12 | 68.12 | 68.12 | 68.12 | 00:00:00 | 2000-07-18 | 13,800 | 69.31 | 71.29 | 69.31 | 71.29 | 00:00:00 | 2000-07-19 | 1,200 | 71.29 | 71.29 | 71.29 | 71.29 | 00:00:00 | 2000-07-20 | 8,000 | 71.88 | 71.88 | 71.68 | 71.68 | 00:00:00 | 2000-07-21 | 2,500 | 72.87 | 72.87 | 72.87 | 72.87 | 00:00:00 | 2000-07-24 | 0 | 72.87 | 72.87 | 72.87 | 72.87 | 00:00:00 | 2000-07-25 | 0 | 72.87 | 72.87 | 72.87 | 72.87 | 00:00:00 | 2000-07-26 | 0 | 72.87 | 72.87 | 72.87 | 72.87 | 00:00:00 | 2000-07-27 | 0 | 69.31 | 74.46 | 69.31 | 69.31 | 00:00:00 | 2000-07-28 | 0 | 71.29 | 74.46 | 71.29 | 71.29 | 00:00:00 | 2000-07-31 | 200 | 72.87 | 72.87 | 72.87 | 72.87 | 00:00:00 | 2000-08-01 | 0 | 72.48 | 74.46 | 72.48 | 72.48 | 00:00:00 | 2000-08-02 | 700 | 72.87 | 72.87 | 72.87 | 72.87 | 00:00:00 | 2000-08-03 | 0 | 69.31 | 73.27 | 69.31 | 69.31 | 00:00:00 | 2000-08-04 | 37,800 | 73.27 | 73.27 | 73.27 | 73.27 | 00:00:00 | 2000-08-07 | 0 | 73.27 | 73.27 | 73.27 | 73.27 | 00:00:00 | 2000-08-08 | 0 | 73.27 | 73.27 | 73.27 | 73.27 | 00:00:00 | 2000-08-09 | 700 | 73.27 | 73.27 | 73.27 | 73.27 | 00:00:00 | 2000-08-10 | 0 | 73.27 | 74.85 | 73.27 | 73.27 | 00:00:00 | 2000-08-11 | 200 | 73.27 | 73.27 | 73.27 | 73.27 | 00:00:00 | 2000-08-14 | 1,000 | 74.06 | 74.06 | 74.06 | 74.06 | 00:00:00 | 2000-08-15 | 0 | 69.31 | 74.46 | 69.31 | 69.31 | 00:00:00 | 2000-08-16 | 27,200 | 73.27 | 73.27 | 71.29 | 71.29 | 00:00:00 | 2000-08-17 | 0 | 71.29 | 73.27 | 71.29 | 71.29 | 00:00:00 | 2000-08-18 | 0 | 71.29 | 71.29 | 71.29 | 71.29 | 00:00:00 | 2000-08-21 | 1,200 | 71.29 | 71.29 | 71.29 | 71.29 | 00:00:00 | 2000-08-22 | 0 | 71.29 | 75.25 | 71.29 | 71.29 | 00:00:00 | 2000-08-23 | 5,000 | 72.08 | 72.08 | 72.08 | 72.08 | 00:00:00 | 2000-08-24 | 7,000 | 73.27 | 73.27 | 73.27 | 73.27 | 00:00:00 | 2000-08-25 | 8,500 | 73.27 | 73.66 | 73.27 | 73.66 | 00:00:00 | 2000-08-28 | 15,400 | 73.66 | 73.66 | 73.66 | 73.66 | 00:00:00 | 2000-08-29 | 8,000 | 73.66 | 73.66 | 71.68 | 71.68 | 00:00:00 | 2000-08-30 | 11,300 | 73.66 | 73.66 | 73.66 | 73.66 | 00:00:00 | 2000-08-31 | 6,300 | 72.48 | 73.66 | 72.48 | 73.66 | 00:00:00 | 2000-09-01 | 5,000 | 74.06 | 74.06 | 74.06 | 74.06 | 00:00:00 | 2000-09-04 | 3,000 | 74.06 | 74.85 | 74.06 | 74.85 | 00:00:00 | 2000-09-05 | 0 | 75.25 | 79.21 | 75.25 | 75.25 | 00:00:00 | 2000-09-06 | 7,300 | 76.04 | 79.60 | 75.25 | 79.60 | 00:00:00 | 2000-09-07 | 0 | 79.60 | 79.60 | 79.60 | 79.60 | 00:00:00 | 2000-09-08 | 13,800 | 76.04 | 76.04 | 75.64 | 75.64 | 00:00:00 | 2000-09-11 | 4,200 | 76.04 | 76.04 | 75.64 | 75.64 | 00:00:00 | 2000-09-12 | 200 | 75.25 | 75.25 | 75.25 | 75.25 | 00:00:00 | 2000-09-13 | 0 | 76.04 | 77.23 | 76.04 | 76.04 | 00:00:00 | 2000-09-14 | 10,300 | 75.84 | 77.23 | 75.84 | 77.23 | 00:00:00 | 2000-09-15 | 1,192,000 | 77.15 | 80.00 | 77.15 | 79.21 | 00:00:00 | 2000-09-18 | 453,900 | 79.05 | 80.40 | 78.42 | 79.33 | 00:00:00 | 2000-09-19 | 347,600 | 79.21 | 79.96 | 77.82 | 79.96 | 00:00:00 | 2000-09-20 | 467,800 | 79.21 | 79.21 | 77.03 | 77.62 | 00:00:00 | 2000-09-21 | 407,500 | 77.62 | 80.00 | 77.62 | 78.42 | 00:00:00 | 2000-09-22 | 568,300 | 76.44 | 78.42 | 76.44 | 76.83 | 00:00:00 | 2000-09-25 | 283,500 | 77.23 | 78.73 | 77.23 | 78.02 | 00:00:00 | 2000-09-26 | 429,700 | 78.02 | 82.38 | 78.02 | 80.75 | 00:00:00 | 2000-09-27 | 715,500 | 80.75 | 80.99 | 78.81 | 79.21 | 00:00:00 | 2000-09-28 | 531,500 | 79.21 | 80.79 | 79.21 | 80.40 | 00:00:00 | 2000-09-29 | 1,992,400 | 80.79 | 85.54 | 79.25 | 80.40 | 00:00:00 | 2000-10-02 | 400,700 | 80.40 | 82.00 | 80.00 | 80.63 | 00:00:00 | 2000-10-03 | 644,800 | 81.59 | 83.37 | 81.59 | 83.17 | 00:00:00 | 2000-10-04 | 749,100 | 83.56 | 87.13 | 83.37 | 85.94 | 00:00:00 | 2000-10-05 | 0 | 85.94 | 85.94 | 85.94 | 85.94 | 00:00:00 | 2000-10-06 | 459,500 | 86.34 | 86.34 | 82.77 | 83.17 | 00:00:00 | 2000-10-09 | 690,800 | 85.15 | 85.15 | 81.98 | 82.57 | 00:00:00 | 2000-10-10 | 655,400 | 82.57 | 86.14 | 82.57 | 85.47 | 00:00:00 | 2000-10-11 | 655,400 | 83.17 | 85.54 | 83.17 | 85.15 | 00:00:00 | 2000-10-12 | 0 | 85.15 | 85.15 | 85.15 | 85.15 | 00:00:00 | 2000-10-13 | 630,200 | 83.17 | 86.14 | 79.21 | 85.15 | 00:00:00 | 2000-10-16 | 452,400 | 83.56 | 85.94 | 83.56 | 85.74 | 00:00:00 | 2000-10-17 | 1,097,800 | 85.90 | 87.13 | 85.54 | 87.13 | 00:00:00 | 2000-10-18 | 1,293,000 | 85.19 | 86.73 | 83.37 | 85.35 | 00:00:00 | 2000-10-19 | 816,500 | 85.54 | 85.94 | 84.75 | 85.94 | 00:00:00 | 2000-10-20 | 260,300 | 429.70 | 433.66 | 427.72 | 429.70 | 00:00:00 | 2000-10-23 | 73,300 | 408.91 | 431.69 | 408.91 | 415.85 | 00:00:00 | 2000-10-24 | 0 | 415.85 | 415.85 | 415.85 | 415.85 | 00:00:00 | 2000-10-25 | 590,500 | 378.22 | 396.04 | 370.32 | 370.32 | 00:00:00 | 2000-10-26 | 204,300 | 371.29 | 391.09 | 371.29 | 379.70 | 00:00:00 | 2000-10-27 | 193,600 | 396.04 | 396.04 | 376.24 | 389.11 | 00:00:00 | 2000-10-30 | 216,000 | 395.05 | 401.98 | 386.14 | 400.99 | 00:00:00 | 2000-10-31 | 361,400 | 405.95 | 429.70 | 402.97 | 421.79 | 00:00:00 | 2000-11-01 | 196,000 | 423.76 | 426.73 | 415.84 | 422.77 | 00:00:00 | 2000-11-02 | 0 | 422.77 | 422.77 | 422.77 | 422.77 | 00:00:00 | 2000-11-03 | 331,700 | 430.69 | 435.64 | 421.79 | 425.74 | 00:00:00 | 2000-11-06 | 126,900 | 428.91 | 435.64 | 421.78 | 429.70 | 00:00:00 | 2000-11-07 | 171,800 | 425.75 | 435.64 | 424.75 | 434.65 | 00:00:00 | 2000-11-08 | 196,600 | 434.65 | 437.62 | 423.76 | 425.73 | 00:00:00 | 2000-11-09 | 231,800 | 424.75 | 428.71 | 410.89 | 413.86 | 00:00:00 | 2000-11-10 | 145,000 | 415.84 | 434.65 | 411.88 | 423.76 | 00:00:00 | 2000-11-13 | 155,100 | 415.84 | 419.80 | 396.04 | 405.94 | 00:00:00 | 2000-11-14 | 0 | 405.94 | 405.94 | 405.94 | 405.94 | 00:00:00 | 2000-11-15 | 0 | 405.94 | 405.94 | 405.94 | 405.94 | 00:00:00 | 2000-11-16 | 158,900 | 415.05 | 427.72 | 413.86 | 425.74 | 00:00:00 | 2000-11-17 | 162,500 | 430.20 | 430.69 | 424.26 | 426.74 | 00:00:00 | 2000-11-20 | 96,000 | 430.69 | 434.65 | 422.28 | 431.68 | 00:00:00 | 2000-11-21 | 120,300 | 431.68 | 435.64 | 423.77 | 430.69 | 00:00:00 | 2000-11-22 | 62,500 | 433.65 | 433.65 | 422.77 | 428.71 | 00:00:00 | 2000-11-23 | 297,300 | 435.64 | 435.64 | 405.94 | 411.89 | 00:00:00 | 2000-11-24 | 48,400 | 425.74 | 430.67 | 419.80 | 419.80 | 00:00:00 | 2000-11-27 | 66,700 | 425.74 | 435.64 | 422.77 | 433.66 | 00:00:00 | 2000-11-28 | 152,600 | 433.66 | 435.64 | 420.79 | 423.76 | 00:00:00 | 2000-11-29 | 58,000 | 430.69 | 432.67 | 419.80 | 419.80 | 00:00:00 | 2000-11-30 | 107,600 | 419.80 | 428.71 | 410.89 | 410.89 | 00:00:00 | 2000-12-01 | 134,300 | 410.89 | 430.69 | 410.89 | 426.73 | 00:00:00 | 2000-12-04 | 219,400 | 435.63 | 435.64 | 425.74 | 433.66 | 00:00:00 | 2000-12-05 | 299,800 | 442.28 | 442.28 | 431.68 | 435.64 | 00:00:00 | 2000-12-06 | 62,000 | 440.59 | 440.59 | 429.21 | 430.69 | 00:00:00 | 2000-12-07 | 254,400 | 430.69 | 436.63 | 430.69 | 436.61 | 00:00:00 | 2000-12-08 | 169,100 | 442.57 | 455.45 | 438.64 | 438.64 | 00:00:00 | 2000-12-11 | 60,200 | 445.53 | 450.50 | 439.60 | 440.59 | 00:00:00 | 2000-12-12 | 0 | 440.59 | 440.59 | 440.59 | 440.59 | 00:00:00 | 2000-12-13 | 137,200 | 441.58 | 441.58 | 433.66 | 436.44 | 00:00:00 | 2000-12-14 | 131,800 | 440.59 | 445.54 | 435.64 | 435.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|