|
 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 | | 2011-08-04 | 3,118,900 | 45.45 | 46.50 | 44.70 | 44.70 | 00:00:00 | | 2011-08-05 | 2,427,200 | 45.60 | 46.86 | 44.43 | 46.25 | 00:00:00 | | 2011-08-08 | 2,628,800 | 45.79 | 45.79 | 44.00 | 44.10 | 00:00:00 | | 2011-08-09 | 3,140,300 | 44.37 | 46.88 | 44.37 | 46.00 | 00:00:00 | | 2011-08-10 | 2,205,900 | 45.60 | 46.50 | 45.12 | 46.09 | 00:00:00 | | 2011-08-11 | 2,829,200 | 46.44 | 49.36 | 46.30 | 48.34 | 00:00:00 | | 2011-08-12 | 2,336,300 | 48.49 | 49.90 | 47.50 | 49.30 | 00:00:00 | | 2011-08-15 | 1,669,500 | 49.71 | 50.57 | 49.71 | 50.40 | 00:00:00 | | 2011-08-16 | 2,878,600 | 49.82 | 51.74 | 49.38 | 51.55 | 00:00:00 | | 2011-08-17 | 2,426,300 | 51.12 | 51.99 | 51.12 | 51.60 | 00:00:00 | | 2011-08-18 | 2,042,400 | 50.00 | 51.40 | 49.72 | 51.40 | 00:00:00 | | 2011-08-19 | 2,716,700 | 51.29 | 52.98 | 50.61 | 52.00 | 00:00:00 | | 2011-08-22 | 1,540,000 | 52.50 | 52.72 | 51.50 | 51.50 | 00:00:00 | | 2011-08-23 | 2,207,800 | 51.61 | 53.61 | 51.29 | 53.40 | 00:00:00 | | 2011-08-24 | 1,399,500 | 53.20 | 53.65 | 52.36 | 53.20 | 00:00:00 | | 2011-08-25 | 1,362,900 | 52.90 | 53.52 | 52.75 | 53.00 | 00:00:00 | | 2011-08-26 | 1,997,100 | 52.92 | 52.93 | 51.71 | 52.02 | 00:00:00 | | 2011-08-29 | 1,803,300 | 52.85 | 53.80 | 52.31 | 53.38 | 00:00:00 | | 2011-08-30 | 972,900 | 53.37 | 54.48 | 52.92 | 54.00 | 00:00:00 | | 2011-08-31 | 2,267,800 | 54.79 | 55.91 | 54.14 | 55.35 | 00:00:00 | | 2011-09-01 | 3,544,700 | 55.90 | 57.30 | 55.03 | 55.03 | 00:00:00 | | 2011-09-02 | 2,389,200 | 54.44 | 55.58 | 54.37 | 55.00 | 00:00:00 | | 2011-09-05 | 958,300 | 53.72 | 54.89 | 53.71 | 54.30 | 00:00:00 | | 2011-09-06 | 2,116,400 | 53.96 | 54.68 | 53.74 | 54.33 | 00:00:00 | | 2011-09-08 | 1,983,900 | 55.00 | 55.28 | 54.08 | 54.48 | 00:00:00 | | 2011-09-09 | 1,523,200 | 54.00 | 54.20 | 53.31 | 53.65 | 00:00:00 | | 2011-09-12 | 1,885,200 | 53.50 | 54.20 | 52.60 | 54.02 | 00:00:00 | | 2011-09-13 | 1,189,200 | 54.19 | 54.50 | 53.63 | 54.35 | 00:00:00 | | 2011-09-14 | 1,607,200 | 54.56 | 55.69 | 54.56 | 55.15 | 00:00:00 | | 2011-09-15 | 923,600 | 55.40 | 55.84 | 54.77 | 55.21 | 00:00:00 | | 2011-09-16 | 1,225,400 | 55.01 | 55.80 | 55.01 | 55.41 | 00:00:00 | | 2011-09-19 | 2,091,600 | 55.06 | 56.59 | 54.86 | 56.53 | 00:00:00 | | 2011-09-20 | 1,602,900 | 56.57 | 57.80 | 55.90 | 57.00 | 00:00:00 | | 2011-09-21 | 1,447,800 | 57.16 | 58.29 | 56.87 | 56.99 | 00:00:00 | | 2011-09-22 | 2,475,500 | 56.00 | 57.10 | 54.69 | 56.05 | 00:00:00 | | 2011-09-23 | 1,921,600 | 55.99 | 57.15 | 55.22 | 55.80 | 00:00:00 | | 2011-09-26 | 1,434,400 | 56.40 | 56.79 | 54.92 | 55.85 | 00:00:00 | | 2011-09-27 | 1,845,400 | 56.28 | 56.30 | 55.30 | 55.40 | 00:00:00 | | 2011-09-28 | 1,748,500 | 55.20 | 56.48 | 55.13 | 55.89 | 00:00:00 | | 2011-09-29 | 1,318,700 | 56.12 | 56.94 | 55.55 | 56.25 | 00:00:00 | | 2011-09-30 | 1,731,000 | 56.10 | 56.90 | 55.50 | 56.75 | 00:00:00 | | 2011-10-03 | 1,642,600 | 55.70 | 56.67 | 55.03 | 55.30 | 00:00:00 | | 2011-10-04 | 2,295,800 | 55.20 | 56.58 | 54.83 | 55.70 | 00:00:00 | | 2011-10-05 | 1,460,500 | 55.56 | 56.73 | 55.42 | 56.40 | 00:00:00 | | 2011-10-06 | 2,384,500 | 56.90 | 57.81 | 55.75 | 55.90 | 00:00:00 | | 2011-10-07 | 1,386,600 | 56.31 | 57.20 | 55.81 | 55.96 | 00:00:00 | | 2011-10-10 | 997,000 | 56.60 | 56.85 | 56.12 | 56.60 | 00:00:00 | | 2011-10-11 | 953,400 | 56.20 | 56.77 | 56.15 | 56.26 | 00:00:00 | | 2011-10-13 | 2,024,100 | 56.30 | 56.99 | 56.30 | 56.60 | 00:00:00 | | 2011-10-14 | 1,988,800 | 56.70 | 57.00 | 55.82 | 56.60 | 00:00:00 | | 2011-10-17 | 1,482,400 | 56.35 | 57.70 | 56.35 | 57.05 | 00:00:00 | | 2011-10-18 | 1,736,700 | 57.18 | 58.05 | 57.02 | 58.00 | 00:00:00 | | 2011-10-19 | 1,614,300 | 58.29 | 59.06 | 58.24 | 58.60 | 00:00:00 | | 2011-10-20 | 1,295,900 | 59.00 | 59.54 | 58.31 | 58.59 | 00:00:00 | | 2011-10-21 | 1,240,100 | 58.86 | 59.47 | 58.44 | 58.73 | 00:00:00 | | 2011-10-24 | 1,380,400 | 59.05 | 59.36 | 58.24 | 58.55 | 00:00:00 | | 2011-10-25 | 962,900 | 58.11 | 58.70 | 57.68 | 58.70 | 00:00:00 | | 2011-10-26 | 1,575,200 | 58.85 | 59.10 | 58.06 | 58.35 | 00:00:00 | | 2011-10-27 | 3,798,800 | 59.15 | 59.20 | 57.02 | 57.18 | 00:00:00 | | 2011-10-28 | 1,273,900 | 57.48 | 57.57 | 56.85 | 57.21 | 00:00:00 | | 2011-10-31 | 1,416,000 | 57.08 | 57.56 | 56.51 | 57.35 | 00:00:00 | | 2011-11-01 | 1,831,900 | 57.00 | 58.18 | 56.51 | 57.81 | 00:00:00 | | 2011-11-03 | 1,251,200 | 58.10 | 58.30 | 57.30 | 57.81 | 00:00:00 | | 2011-11-04 | 1,366,500 | 57.65 | 58.23 | 57.33 | 57.83 | 00:00:00 | | 2011-11-07 | 892,200 | 57.83 | 58.04 | 57.16 | 57.48 | 00:00:00 | | 2011-11-08 | 2,054,900 | 57.35 | 57.65 | 56.65 | 57.10 | 00:00:00 | | 2011-11-09 | 1,819,000 | 56.80 | 57.96 | 56.55 | 57.90 | 00:00:00 | | 2011-11-10 | 1,609,200 | 57.89 | 58.02 | 57.30 | 57.49 | 00:00:00 | | 2011-11-11 | 946,800 | 57.90 | 58.58 | 57.55 | 58.07 | 00:00:00 | | 2011-11-14 | 936,500 | 57.99 | 58.48 | 57.68 | 58.11 | 00:00:00 | | 2011-11-16 | 1,655,800 | 57.71 | 59.34 | 57.71 | 58.80 | 00:00:00 | | 2011-11-17 | 1,272,500 | 58.52 | 58.79 | 57.85 | 58.00 | 00:00:00 | | 2011-11-18 | 671,300 | 58.07 | 58.41 | 57.41 | 57.66 | 00:00:00 | | 2011-11-21 | 1,181,700 | 57.49 | 57.60 | 56.81 | 57.39 | 00:00:00 | | 2011-11-22 | 809,600 | 57.12 | 58.00 | 57.05 | 57.39 | 00:00:00 | | 2011-11-23 | 876,400 | 57.16 | 58.25 | 56.91 | 57.79 | 00:00:00 | | 2011-11-24 | 570,100 | 58.27 | 58.92 | 57.85 | 58.50 | 00:00:00 | | 2011-11-25 | 742,500 | 58.25 | 58.96 | 58.12 | 58.45 | 00:00:00 | | 2011-11-28 | 992,600 | 58.75 | 59.35 | 58.19 | 59.15 | 00:00:00 | | 2011-11-29 | 1,649,800 | 59.40 | 60.48 | 59.22 | 59.86 | 00:00:00 | | 2011-11-30 | 2,333,900 | 60.50 | 61.49 | 60.00 | 60.40 | 00:00:00 | | 2011-12-01 | 1,410,100 | 60.87 | 62.34 | 60.73 | 62.11 | 00:00:00 | | 2011-12-02 | 1,357,400 | 62.30 | 63.72 | 61.50 | 61.80 | 00:00:00 | | 2011-12-05 | 1,059,200 | 62.99 | 62.99 | 61.13 | 61.70 | 00:00:00 | | 2011-12-06 | 827,600 | 61.70 | 62.77 | 61.23 | 62.77 | 00:00:00 | | 2011-12-07 | 1,358,100 | 62.90 | 63.92 | 62.43 | 63.45 | 00:00:00 | | 2011-12-08 | 1,610,200 | 63.57 | 64.41 | 62.40 | 64.01 | 00:00:00 | | 2011-12-09 | 1,277,100 | 64.28 | 64.63 | 63.91 | 64.19 | 00:00:00 | | 2011-12-12 | 1,330,600 | 64.75 | 64.75 | 63.85 | 64.39 | 00:00:00 | | 2011-12-13 | 1,403,600 | 64.50 | 65.56 | 64.00 | 65.40 | 00:00:00 | | 2011-12-14 | 2,225,300 | 65.40 | 65.65 | 65.09 | 65.09 | 00:00:00 | | 2011-12-15 | 1,297,700 | 65.50 | 66.00 | 65.10 | 66.00 | 00:00:00 | | 2011-12-16 | 1,019,600 | 66.11 | 66.75 | 65.91 | 65.96 | 00:00:00 | | 2011-12-19 | 1,210,200 | 66.39 | 67.60 | 65.97 | 66.56 | 00:00:00 | | 2011-12-20 | 1,647,200 | 66.98 | 67.22 | 66.51 | 67.10 | 00:00:00 | | 2011-12-21 | 1,726,300 | 67.15 | 67.20 | 66.00 | 66.22 | 00:00:00 | | 2011-12-22 | 1,063,800 | 66.60 | 66.77 | 65.80 | 65.97 | 00:00:00 | | 2011-12-23 | 707,200 | 66.34 | 66.79 | 65.73 | 66.59 | 00:00:00 | | 2011-12-26 | 460,200 | 66.71 | 67.20 | 66.05 | 66.10 | 00:00:00 | | 2011-12-27 | 836,200 | 66.11 | 66.97 | 66.11 | 66.69 | 00:00:00 | | 2011-12-28 | 823,900 | 66.94 | 66.94 | 66.25 | 66.59 | 00:00:00 | | 2011-12-29 | 1,090,900 | 66.59 | 67.30 | 66.36 | 67.30 | 00:00:00 | | 2012-01-02 | 575,900 | 67.49 | 68.00 | 66.74 | 67.60 | 00:00:00 | | 2012-01-03 | 1,821,800 | 67.49 | 68.01 | 66.30 | 66.70 | 00:00:00 | | 2012-01-04 | 2,437,900 | 66.70 | 66.70 | 64.20 | 64.42 | 00:00:00 | | 2012-01-05 | 1,774,200 | 64.29 | 64.29 | 63.42 | 63.85 | 00:00:00 | | 2012-01-06 | 932,000 | 64.21 | 64.79 | 63.48 | 63.99 | 00:00:00 | | 2012-01-09 | 1,838,400 | 64.50 | 64.95 | 63.30 | 63.62 | 00:00:00 | | 2012-01-10 | 1,806,800 | 63.72 | 64.17 | 62.81 | 63.50 | 00:00:00 | | 2012-01-11 | 879,700 | 63.38 | 64.00 | 63.33 | 63.85 | 00:00:00 | | 2012-01-12 | 1,091,000 | 64.00 | 64.25 | 63.55 | 64.00 | 00:00:00 | | 2012-01-13 | 1,504,300 | 63.95 | 64.15 | 63.46 | 64.00 | 00:00:00 | | 2012-01-16 | 608,800 | 64.00 | 64.95 | 63.95 | 64.70 | 00:00:00 | | 2012-01-17 | 1,502,900 | 64.70 | 65.36 | 64.27 | 65.36 | 00:00:00 | | 2012-01-18 | 1,916,600 | 65.36 | 65.58 | 64.43 | 65.58 | 00:00:00 | | 2012-01-19 | 1,085,800 | 65.42 | 65.97 | 65.01 | 65.60 | 00:00:00 | | 2012-01-20 | 1,058,700 | 65.60 | 65.79 | 64.68 | 64.95 | 00:00:00 | | 2012-01-23 | 1,240,000 | 64.90 | 65.19 | 64.09 | 64.63 | 00:00:00 | | 2012-01-24 | 1,091,400 | 64.54 | 65.28 | 64.13 | 64.92 | 00:00:00 | | 2012-01-26 | 2,072,600 | 64.62 | 65.12 | 64.17 | 64.98 | 00:00:00 | | 2012-01-27 | 1,240,200 | 64.75 | 65.10 | 63.52 | 63.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
