|
 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 | | 2009-08-19 | 245,100 | 134.98 | 137.15 | 134.75 | 137.00 | 00:00:00 | | 2009-08-20 | 212,500 | 137.00 | 139.00 | 135.78 | 139.00 | 00:00:00 | | 2009-08-21 | 388,400 | 139.97 | 142.01 | 139.00 | 141.01 | 00:00:00 | | 2009-08-24 | 182,500 | 142.00 | 143.21 | 139.90 | 140.20 | 00:00:00 | | 2009-08-25 | 194,600 | 141.00 | 142.79 | 139.70 | 140.15 | 00:00:00 | | 2009-08-26 | 195,400 | 140.70 | 142.70 | 140.28 | 141.16 | 00:00:00 | | 2009-08-27 | 178,100 | 142.02 | 142.06 | 139.81 | 141.00 | 00:00:00 | | 2009-08-28 | 181,600 | 141.99 | 143.00 | 140.50 | 141.80 | 00:00:00 | | 2009-08-31 | 222,900 | 142.89 | 142.89 | 139.00 | 141.00 | 00:00:00 | | 2009-09-01 | 293,500 | 141.00 | 141.80 | 137.02 | 137.30 | 00:00:00 | | 2009-09-02 | 253,200 | 137.26 | 138.20 | 135.00 | 136.70 | 00:00:00 | | 2009-09-03 | 238,200 | 136.60 | 137.89 | 135.78 | 137.00 | 00:00:00 | | 2009-09-04 | 204,900 | 136.91 | 137.80 | 136.35 | 136.79 | 00:00:00 | | 2009-09-08 | 270,500 | 138.70 | 139.50 | 136.78 | 137.90 | 00:00:00 | | 2009-09-09 | 211,000 | 137.51 | 139.27 | 137.51 | 139.17 | 00:00:00 | | 2009-09-10 | 228,900 | 138.06 | 139.25 | 137.30 | 138.95 | 00:00:00 | | 2009-09-11 | 316,700 | 138.99 | 139.01 | 137.71 | 138.60 | 00:00:00 | | 2009-09-14 | 254,300 | 138.85 | 139.99 | 137.66 | 139.99 | 00:00:00 | | 2009-09-15 | 293,600 | 140.00 | 142.99 | 139.75 | 142.99 | 00:00:00 | | 2009-09-16 | 340,600 | 141.70 | 144.58 | 141.70 | 143.99 | 00:00:00 | | 2009-09-17 | 246,800 | 143.20 | 144.50 | 142.04 | 144.27 | 00:00:00 | | 2009-09-18 | 421,300 | 143.47 | 144.92 | 143.23 | 144.92 | 00:00:00 | | 2009-09-21 | 297,300 | 143.77 | 145.60 | 142.80 | 145.60 | 00:00:00 | | 2009-09-22 | 280,400 | 145.61 | 147.90 | 143.82 | 144.67 | 00:00:00 | | 2009-09-23 | 291,900 | 145.00 | 145.94 | 143.84 | 144.46 | 00:00:00 | | 2009-09-24 | 241,200 | 145.60 | 145.60 | 143.27 | 144.21 | 00:00:00 | | 2009-09-25 | 238,600 | 144.00 | 144.00 | 141.78 | 142.62 | 00:00:00 | | 2009-09-28 | 149,500 | 143.69 | 144.54 | 142.25 | 144.54 | 00:00:00 | | 2009-09-29 | 168,600 | 144.53 | 144.95 | 143.35 | 144.00 | 00:00:00 | | 2009-09-30 | 294,200 | 144.95 | 146.26 | 142.40 | 146.26 | 00:00:00 | | 2009-10-01 | 384,300 | 145.99 | 151.00 | 143.52 | 148.99 | 00:00:00 | | 2009-10-02 | 363,000 | 148.37 | 150.00 | 146.10 | 150.00 | 00:00:00 | | 2009-10-05 | 203,900 | 149.00 | 153.65 | 149.00 | 152.30 | 00:00:00 | | 2009-10-06 | 458,700 | 152.42 | 157.50 | 149.51 | 156.70 | 00:00:00 | | 2009-10-07 | 230,900 | 155.95 | 157.43 | 154.05 | 154.50 | 00:00:00 | | 2009-10-08 | 282,000 | 156.99 | 157.87 | 155.60 | 157.00 | 00:00:00 | | 2009-10-09 | 201,100 | 156.20 | 158.35 | 156.00 | 158.35 | 00:00:00 | | 2009-10-13 | 201,300 | 159.50 | 161.30 | 157.01 | 159.41 | 00:00:00 | | 2009-10-14 | 355,600 | 161.50 | 162.47 | 159.91 | 161.27 | 00:00:00 | | 2009-10-15 | 224,100 | 161.27 | 162.50 | 159.68 | 162.50 | 00:00:00 | | 2009-10-16 | 180,000 | 161.00 | 161.96 | 159.46 | 160.80 | 00:00:00 | | 2009-10-19 | 263,000 | 160.31 | 166.00 | 160.02 | 165.02 | 00:00:00 | | 2009-10-20 | 400,100 | 163.99 | 165.00 | 161.51 | 162.12 | 00:00:00 | | 2009-10-21 | 251,700 | 162.01 | 166.19 | 160.64 | 160.64 | 00:00:00 | | 2009-10-22 | 385,400 | 164.00 | 165.19 | 161.60 | 164.99 | 00:00:00 | | 2009-10-23 | 296,500 | 165.54 | 167.44 | 162.98 | 163.71 | 00:00:00 | | 2009-10-26 | 295,000 | 164.00 | 165.00 | 161.21 | 163.21 | 00:00:00 | | 2009-10-27 | 616,800 | 164.48 | 164.49 | 160.55 | 161.00 | 00:00:00 | | 2009-10-28 | 503,300 | 160.50 | 161.00 | 155.80 | 155.80 | 00:00:00 | | 2009-10-29 | 422,400 | 156.49 | 165.01 | 156.00 | 165.01 | 00:00:00 | | 2009-10-30 | 525,500 | 165.01 | 165.61 | 156.51 | 159.74 | 00:00:00 | | 2009-11-03 | 446,000 | 158.00 | 159.80 | 154.25 | 159.00 | 00:00:00 | | 2009-11-04 | 315,200 | 160.70 | 162.20 | 158.72 | 160.00 | 00:00:00 | | 2009-11-05 | 389,900 | 159.01 | 165.21 | 159.01 | 163.34 | 00:00:00 | | 2009-11-06 | 358,400 | 164.31 | 165.60 | 159.09 | 163.00 | 00:00:00 | | 2009-11-09 | 361,000 | 164.00 | 169.89 | 164.00 | 167.13 | 00:00:00 | | 2009-11-10 | 337,100 | 166.82 | 170.84 | 166.31 | 170.62 | 00:00:00 | | 2009-11-11 | 540,800 | 172.60 | 177.29 | 172.00 | 174.71 | 00:00:00 | | 2009-11-13 | 497,500 | 168.45 | 169.20 | 165.08 | 166.07 | 00:00:00 | | 2009-11-16 | 676,700 | 169.20 | 172.00 | 167.15 | 170.01 | 00:00:00 | | 2009-11-17 | 360,200 | 170.00 | 173.30 | 168.64 | 172.10 | 00:00:00 | | 2009-11-18 | 310,400 | 172.56 | 174.21 | 170.79 | 172.00 | 00:00:00 | | 2009-11-19 | 273,700 | 171.04 | 171.04 | 167.01 | 167.11 | 00:00:00 | | 2009-11-23 | 450,100 | 169.00 | 171.97 | 167.05 | 168.00 | 00:00:00 | | 2009-11-24 | 239,700 | 168.07 | 169.88 | 167.48 | 168.50 | 00:00:00 | | 2009-11-25 | 325,900 | 169.50 | 170.04 | 165.54 | 166.45 | 00:00:00 | | 2009-11-26 | 238,900 | 166.50 | 167.10 | 164.70 | 167.10 | 00:00:00 | | 2009-11-27 | 234,800 | 167.10 | 169.78 | 165.31 | 168.00 | 00:00:00 | | 2009-11-30 | 368,800 | 168.96 | 170.49 | 166.05 | 167.50 | 00:00:00 | | 2009-12-01 | 541,000 | 169.01 | 170.74 | 167.03 | 167.51 | 00:00:00 | | 2009-12-02 | 267,200 | 168.99 | 170.00 | 167.64 | 168.89 | 00:00:00 | | 2009-12-04 | 386,100 | 165.90 | 166.98 | 164.39 | 165.52 | 00:00:00 | | 2009-12-07 | 522,200 | 166.97 | 170.50 | 166.80 | 170.00 | 00:00:00 | | 2009-12-09 | 247,700 | 169.00 | 170.50 | 167.42 | 168.81 | 00:00:00 | | 2009-12-10 | 258,900 | 169.21 | 169.33 | 166.01 | 166.01 | 00:00:00 | | 2009-12-11 | 255,400 | 168.50 | 168.95 | 166.03 | 168.19 | 00:00:00 | | 2009-12-14 | 234,500 | 168.19 | 169.65 | 168.00 | 169.65 | 00:00:00 | | 2009-12-15 | 158,400 | 168.51 | 170.79 | 168.06 | 170.79 | 00:00:00 | | 2009-12-16 | 212,900 | 170.50 | 170.50 | 167.50 | 167.70 | 00:00:00 | | 2009-12-17 | 273,500 | 167.70 | 169.97 | 167.70 | 169.39 | 00:00:00 | | 2009-12-18 | 239,100 | 169.89 | 169.89 | 167.00 | 168.00 | 00:00:00 | | 2009-12-21 | 473,100 | 169.32 | 169.83 | 160.00 | 163.62 | 00:00:00 | | 2009-12-22 | 173,500 | 165.21 | 169.99 | 165.21 | 169.99 | 00:00:00 | | 2009-12-23 | 189,300 | 169.50 | 169.61 | 167.00 | 168.50 | 00:00:00 | | 2009-12-28 | 327,500 | 169.00 | 169.61 | 168.68 | 169.60 | 00:00:00 | | 2009-12-29 | 177,100 | 169.32 | 174.90 | 168.69 | 174.90 | 00:00:00 | | 2009-12-30 | 276,300 | 173.95 | 174.59 | 172.01 | 174.50 | 00:00:00 | | 2010-01-04 | 236,400 | 174.59 | 178.10 | 173.20 | 177.60 | 00:00:00 | | 2010-01-05 | 218,600 | 177.59 | 178.00 | 175.68 | 176.86 | 00:00:00 | | 2010-01-06 | 144,300 | 176.01 | 178.62 | 176.01 | 177.63 | 00:00:00 | | 2010-01-07 | 193,200 | 176.05 | 177.50 | 173.61 | 177.11 | 00:00:00 | | 2010-01-08 | 212,500 | 176.55 | 178.97 | 175.52 | 177.50 | 00:00:00 | | 2010-01-11 | 225,300 | 178.97 | 178.99 | 175.90 | 176.75 | 00:00:00 | | 2010-01-12 | 153,200 | 175.90 | 179.01 | 175.00 | 179.01 | 00:00:00 | | 2010-01-13 | 217,600 | 179.40 | 181.90 | 177.95 | 181.90 | 00:00:00 | | 2010-01-14 | 358,500 | 180.62 | 187.50 | 180.01 | 186.38 | 00:00:00 | | 2010-01-15 | 369,800 | 186.99 | 186.99 | 180.87 | 181.31 | 00:00:00 | | 2010-01-18 | 87,200 | 183.00 | 184.94 | 180.71 | 181.00 | 00:00:00 | | 2010-01-19 | 191,400 | 179.60 | 185.83 | 179.58 | 182.99 | 00:00:00 | | 2010-01-20 | 324,200 | 180.31 | 183.74 | 177.80 | 177.80 | 00:00:00 | | 2010-01-21 | 313,800 | 177.81 | 182.45 | 174.59 | 177.48 | 00:00:00 | | 2010-01-22 | 395,900 | 178.51 | 179.89 | 176.02 | 179.01 | 00:00:00 | | 2010-01-26 | 256,200 | 177.52 | 178.43 | 175.12 | 175.50 | 00:00:00 | | 2010-01-27 | 192,500 | 175.60 | 177.80 | 174.02 | 175.00 | 00:00:00 | | 2010-01-28 | 289,600 | 175.72 | 178.80 | 175.60 | 176.00 | 00:00:00 | | 2010-01-29 | 295,000 | 177.74 | 179.98 | 173.00 | 173.00 | 00:00:00 | | 2010-02-01 | 268,700 | 173.01 | 175.21 | 172.94 | 173.10 | 00:00:00 | | 2010-02-02 | 349,100 | 174.20 | 177.31 | 174.20 | 177.20 | 00:00:00 | | 2010-02-03 | 388,000 | 176.31 | 179.50 | 176.31 | 179.50 | 00:00:00 | | 2010-02-04 | 275,200 | 177.70 | 178.30 | 172.51 | 173.30 | 00:00:00 | | 2010-02-05 | 470,300 | 172.00 | 173.41 | 165.00 | 166.94 | 00:00:00 | | 2010-02-08 | 221,200 | 167.62 | 169.32 | 165.75 | 165.75 | 00:00:00 | | 2010-02-09 | 405,000 | 165.90 | 170.08 | 165.90 | 166.40 | 00:00:00 | | 2010-02-10 | 221,700 | 166.42 | 169.22 | 166.01 | 168.00 | 00:00:00 | | 2010-02-11 | 194,000 | 168.61 | 171.92 | 166.53 | 171.92 | 00:00:00 | | 2010-02-12 | 101,700 | 171.01 | 171.74 | 167.79 | 169.13 | 00:00:00 | | 2010-02-17 | 293,600 | 174.79 | 179.23 | 174.20 | 179.01 | 00:00:00 | | 2010-02-18 | 194,300 | 178.11 | 179.50 | 177.61 | 179.00 | 00:00:00 | | 2010-02-19 | 162,900 | 177.73 | 179.94 | 176.71 | 179.00 | 00:00:00 | | 2010-02-22 | 173,900 | 180.00 | 180.00 | 177.00 | 177.70 | 00:00:00 | | 2010-02-23 | 195,900 | 176.27 | 177.66 | 173.61 | 175.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
