|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-17 | 432,200 | 184.98 | 190.57 | 184.98 | 189.00 | 00:00:00 | | 2010-08-18 | 515,300 | 189.99 | 190.89 | 187.50 | 190.89 | 00:00:00 | | 2010-08-19 | 350,900 | 189.40 | 192.50 | 187.91 | 191.50 | 00:00:00 | | 2010-08-20 | 250,100 | 190.05 | 191.49 | 190.05 | 190.20 | 00:00:00 | | 2010-08-23 | 344,200 | 191.49 | 195.00 | 188.07 | 190.00 | 00:00:00 | | 2010-08-24 | 172,300 | 187.51 | 189.90 | 187.50 | 189.00 | 00:00:00 | | 2010-08-25 | 199,400 | 188.00 | 189.49 | 184.97 | 186.02 | 00:00:00 | | 2010-08-26 | 341,000 | 186.02 | 187.28 | 184.05 | 185.80 | 00:00:00 | | 2010-08-27 | 249,000 | 187.50 | 188.50 | 185.00 | 188.50 | 00:00:00 | | 2010-08-30 | 171,500 | 187.00 | 188.66 | 186.31 | 187.20 | 00:00:00 | | 2010-08-31 | 283,300 | 188.01 | 194.00 | 187.70 | 193.49 | 00:00:00 | | 2010-09-01 | 331,300 | 192.58 | 195.75 | 192.06 | 194.79 | 00:00:00 | | 2010-09-02 | 128,100 | 193.99 | 195.11 | 192.01 | 194.04 | 00:00:00 | | 2010-09-03 | 214,600 | 194.99 | 195.00 | 191.90 | 193.16 | 00:00:00 | | 2010-09-06 | 33,100 | 193.50 | 194.43 | 191.10 | 192.55 | 00:00:00 | | 2010-09-08 | 460,500 | 192.50 | 195.73 | 192.00 | 195.55 | 00:00:00 | | 2010-09-09 | 273,600 | 195.43 | 195.59 | 194.10 | 195.00 | 00:00:00 | | 2010-09-10 | 162,600 | 195.50 | 197.30 | 193.70 | 196.88 | 00:00:00 | | 2010-09-13 | 275,000 | 196.50 | 197.12 | 195.17 | 196.90 | 00:00:00 | | 2010-09-14 | 370,100 | 195.51 | 201.00 | 195.41 | 200.50 | 00:00:00 | | 2010-09-15 | 273,200 | 200.01 | 204.50 | 198.50 | 204.40 | 00:00:00 | | 2010-09-16 | 151,100 | 203.99 | 204.95 | 201.52 | 204.95 | 00:00:00 | | 2010-09-17 | 274,600 | 203.31 | 208.06 | 201.28 | 201.80 | 00:00:00 | | 2010-09-20 | 339,800 | 202.00 | 206.99 | 201.80 | 206.89 | 00:00:00 | | 2010-09-21 | 249,100 | 207.00 | 207.00 | 201.30 | 201.75 | 00:00:00 | | 2010-09-22 | 458,400 | 200.13 | 205.30 | 200.00 | 204.70 | 00:00:00 | | 2010-09-23 | 436,600 | 203.18 | 206.80 | 201.31 | 203.80 | 00:00:00 | | 2010-09-24 | 450,500 | 204.19 | 206.40 | 200.80 | 201.11 | 00:00:00 | | 2010-09-27 | 189,900 | 203.10 | 205.99 | 201.30 | 205.99 | 00:00:00 | | 2010-09-28 | 183,100 | 205.99 | 207.71 | 202.10 | 207.71 | 00:00:00 | | 2010-09-29 | 372,600 | 206.89 | 210.95 | 205.57 | 210.95 | 00:00:00 | | 2010-09-30 | 310,800 | 207.95 | 209.00 | 205.00 | 205.05 | 00:00:00 | | 2010-10-01 | 255,800 | 207.99 | 208.25 | 206.00 | 208.00 | 00:00:00 | | 2010-10-04 | 157,700 | 207.00 | 210.49 | 206.88 | 210.49 | 00:00:00 | | 2010-10-05 | 410,100 | 210.70 | 213.37 | 210.06 | 212.99 | 00:00:00 | | 2010-10-06 | 519,100 | 212.25 | 215.30 | 211.37 | 215.00 | 00:00:00 | | 2010-10-07 | 256,500 | 214.50 | 217.15 | 212.94 | 216.00 | 00:00:00 | | 2010-10-08 | 224,500 | 216.00 | 219.90 | 215.52 | 219.90 | 00:00:00 | | 2010-10-11 | 114,300 | 219.59 | 219.60 | 217.45 | 219.44 | 00:00:00 | | 2010-10-13 | 418,600 | 223.17 | 229.00 | 220.09 | 227.55 | 00:00:00 | | 2010-10-14 | 308,100 | 225.49 | 229.66 | 225.49 | 228.80 | 00:00:00 | | 2010-10-15 | 284,100 | 229.90 | 231.20 | 228.10 | 230.00 | 00:00:00 | | 2010-10-18 | 238,900 | 229.02 | 231.86 | 227.95 | 231.00 | 00:00:00 | | 2010-10-19 | 353,400 | 229.49 | 231.85 | 227.50 | 229.00 | 00:00:00 | | 2010-10-20 | 340,200 | 229.68 | 231.36 | 228.29 | 229.01 | 00:00:00 | | 2010-10-21 | 577,900 | 229.09 | 234.70 | 228.64 | 232.00 | 00:00:00 | | 2010-10-22 | 814,100 | 233.47 | 236.44 | 231.64 | 234.51 | 00:00:00 | | 2010-10-25 | 434,100 | 235.59 | 240.99 | 233.54 | 238.41 | 00:00:00 | | 2010-10-26 | 661,900 | 238.12 | 238.12 | 228.30 | 230.50 | 00:00:00 | | 2010-10-27 | 405,700 | 231.00 | 231.32 | 225.72 | 226.46 | 00:00:00 | | 2010-10-28 | 231,400 | 226.46 | 231.87 | 226.46 | 228.50 | 00:00:00 | | 2010-10-29 | 637,700 | 230.54 | 236.49 | 228.61 | 236.49 | 00:00:00 | | 2010-11-01 | 184,900 | 236.48 | 236.88 | 232.41 | 236.00 | 00:00:00 | | 2010-11-03 | 194,400 | 235.80 | 235.80 | 230.30 | 231.44 | 00:00:00 | | 2010-11-04 | 329,900 | 234.27 | 238.15 | 232.80 | 235.65 | 00:00:00 | | 2010-11-05 | 302,700 | 235.50 | 237.97 | 234.15 | 237.97 | 00:00:00 | | 2010-11-08 | 313,000 | 236.00 | 242.52 | 236.00 | 240.00 | 00:00:00 | | 2010-11-09 | 316,900 | 241.00 | 242.99 | 232.65 | 232.65 | 00:00:00 | | 2010-11-10 | 201,100 | 234.01 | 235.42 | 230.10 | 234.00 | 00:00:00 | | 2010-11-11 | 216,600 | 232.03 | 234.30 | 231.31 | 232.53 | 00:00:00 | | 2010-11-12 | 180,000 | 231.80 | 235.27 | 229.25 | 232.00 | 00:00:00 | | 2010-11-16 | 275,500 | 1,169.85 | 1,177.20 | 1,149.70 | 1,159.50 | 00:00:00 | | 2010-11-17 | 186,100 | 1,160.05 | 1,184.00 | 1,153.55 | 1,177.45 | 00:00:00 | | 2010-11-18 | 187,400 | 1,180.30 | 1,201.75 | 1,180.30 | 1,201.75 | 00:00:00 | | 2010-11-19 | 239,800 | 1,190.00 | 1,208.00 | 1,187.70 | 1,207.00 | 00:00:00 | | 2010-11-22 | 274,800 | 1,215.00 | 1,222.20 | 1,200.75 | 1,221.60 | 00:00:00 | | 2010-11-23 | 358,300 | 1,214.95 | 1,225.00 | 1,185.25 | 1,190.00 | 00:00:00 | | 2010-11-24 | 347,100 | 1,197.50 | 1,204.30 | 1,190.00 | 1,191.35 | 00:00:00 | | 2010-11-25 | 84,300 | 1,192.45 | 1,204.90 | 1,188.55 | 1,188.55 | 00:00:00 | | 2010-11-26 | 176,200 | 1,190.00 | 1,201.15 | 1,181.55 | 1,182.55 | 00:00:00 | | 2010-11-29 | 441,700 | 1,182.55 | 1,194.00 | 1,160.00 | 1,169.95 | 00:00:00 | | 2010-11-30 | 665,800 | 1,173.90 | 1,185.00 | 1,152.50 | 1,152.50 | 00:00:00 | | 2010-12-01 | 284,300 | 1,150.00 | 1,165.85 | 1,146.50 | 1,152.60 | 00:00:00 | | 2010-12-02 | 183,400 | 1,162.60 | 1,172.40 | 1,152.60 | 1,156.55 | 00:00:00 | | 2010-12-03 | 242,800 | 1,163.00 | 1,194.95 | 1,156.60 | 1,194.95 | 00:00:00 | | 2010-12-06 | 103,100 | 1,192.50 | 1,194.90 | 1,176.65 | 1,186.55 | 00:00:00 | | 2010-12-07 | 236,700 | 1,186.00 | 1,188.40 | 1,161.20 | 1,172.50 | 00:00:00 | | 2010-12-08 | 163,700 | 1,168.00 | 1,184.90 | 1,167.55 | 1,184.90 | 00:00:00 | | 2010-12-09 | 182,700 | 1,180.00 | 1,184.85 | 1,156.25 | 1,176.75 | 00:00:00 | | 2010-12-10 | 124,600 | 1,175.95 | 1,187.50 | 1,163.85 | 1,186.65 | 00:00:00 | | 2010-12-13 | 123,800 | 1,187.50 | 1,197.00 | 1,186.00 | 1,190.80 | 00:00:00 | | 2010-12-14 | 160,300 | 1,185.00 | 1,199.00 | 1,178.40 | 1,192.50 | 00:00:00 | | 2010-12-15 | 398,700 | 1,192.40 | 1,225.00 | 1,185.60 | 1,215.05 | 00:00:00 | | 2010-12-16 | 296,400 | 1,207.75 | 1,225.00 | 1,206.20 | 1,215.00 | 00:00:00 | | 2010-12-17 | 296,600 | 1,215.05 | 1,224.90 | 1,206.70 | 1,224.90 | 00:00:00 | | 2010-12-20 | 641,500 | 49.50 | 49.82 | 48.55 | 49.25 | 00:00:00 | | 2010-12-21 | 1,469,700 | 49.10 | 51.18 | 49.10 | 50.76 | 00:00:00 | | 2010-12-22 | 1,026,600 | 51.00 | 51.20 | 49.41 | 50.33 | 00:00:00 | | 2010-12-23 | 599,100 | 49.92 | 50.90 | 49.75 | 50.49 | 00:00:00 | | 2010-12-27 | 621,700 | 50.29 | 50.88 | 49.50 | 50.46 | 00:00:00 | | 2010-12-28 | 1,061,400 | 50.40 | 50.75 | 49.51 | 49.78 | 00:00:00 | | 2010-12-29 | 955,800 | 49.81 | 51.00 | 49.65 | 50.02 | 00:00:00 | | 2010-12-30 | 1,743,000 | 50.51 | 51.63 | 50.11 | 50.52 | 00:00:00 | | 2011-01-03 | 1,132,900 | 51.48 | 51.70 | 50.85 | 51.21 | 00:00:00 | | 2011-01-04 | 1,664,300 | 51.51 | 51.85 | 50.65 | 51.09 | 00:00:00 | | 2011-01-05 | 1,490,800 | 50.95 | 51.44 | 50.25 | 50.35 | 00:00:00 | | 2011-01-06 | 2,215,800 | 50.37 | 50.79 | 49.71 | 50.29 | 00:00:00 | | 2011-01-07 | 949,400 | 50.34 | 50.84 | 49.55 | 49.75 | 00:00:00 | | 2011-01-10 | 1,305,300 | 49.80 | 50.34 | 49.64 | 50.00 | 00:00:00 | | 2011-01-11 | 1,199,600 | 50.27 | 50.42 | 49.66 | 49.85 | 00:00:00 | | 2011-01-12 | 3,110,500 | 49.25 | 49.40 | 48.20 | 48.50 | 00:00:00 | | 2011-01-13 | 324,100 | 48.62 | 48.68 | 48.09 | 48.26 | 00:00:00 | | 2011-01-14 | 1,903,200 | 47.85 | 48.40 | 46.61 | 46.83 | 00:00:00 | | 2011-01-17 | 970,700 | 46.90 | 47.97 | 46.65 | 47.66 | 00:00:00 | | 2011-01-18 | 3,176,200 | 47.74 | 47.89 | 45.80 | 46.09 | 00:00:00 | | 2011-01-19 | 1,903,200 | 46.20 | 46.27 | 45.20 | 45.90 | 00:00:00 | | 2011-01-20 | 2,359,200 | 45.80 | 46.68 | 45.40 | 45.61 | 00:00:00 | | 2011-01-21 | 2,080,100 | 45.81 | 46.20 | 44.50 | 44.60 | 00:00:00 | | 2011-01-24 | 1,238,400 | 44.85 | 45.83 | 44.61 | 45.83 | 00:00:00 | | 2011-01-26 | 1,791,700 | 45.93 | 46.86 | 45.90 | 46.80 | 00:00:00 | | 2011-01-27 | 2,126,300 | 46.85 | 47.20 | 46.35 | 46.70 | 00:00:00 | | 2011-01-28 | 1,927,000 | 46.45 | 46.78 | 44.18 | 45.40 | 00:00:00 | | 2011-01-31 | 1,643,000 | 45.50 | 45.82 | 44.64 | 44.79 | 00:00:00 | | 2011-02-01 | 2,299,700 | 44.70 | 44.95 | 43.82 | 44.44 | 00:00:00 | | 2011-02-02 | 1,499,000 | 44.61 | 45.30 | 44.03 | 44.75 | 00:00:00 | | 2011-02-03 | 1,207,300 | 44.79 | 44.91 | 43.70 | 44.30 | 00:00:00 | | 2011-02-04 | 1,191,900 | 44.00 | 44.48 | 43.32 | 43.52 | 00:00:00 | | 2011-02-07 | 975,000 | 43.65 | 44.16 | 43.36 | 43.80 | 00:00:00 | | 2011-02-08 | 1,813,000 | 43.70 | 44.47 | 43.70 | 44.10 | 00:00:00 | | 2011-02-09 | 1,442,900 | 44.12 | 44.59 | 42.58 | 43.00 | 00:00:00 | | 2011-02-10 | 2,267,800 | 43.00 | 43.20 | 42.21 | 42.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
