|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-01-27 | 1,240,200 | 64.75 | 65.10 | 63.52 | 63.70 | 00:00:00 | | 2012-01-30 | 1,140,700 | 63.46 | 63.95 | 62.17 | 63.86 | 00:00:00 | | 2012-01-31 | 1,906,800 | 63.90 | 64.03 | 63.45 | 64.00 | 00:00:00 | | 2012-02-01 | 1,806,400 | 64.29 | 65.09 | 63.84 | 65.09 | 00:00:00 | | 2012-02-02 | 1,185,800 | 65.08 | 65.24 | 64.15 | 65.01 | 00:00:00 | | 2012-02-03 | 1,634,900 | 64.52 | 65.94 | 64.50 | 65.34 | 00:00:00 | | 2012-02-06 | 1,070,200 | 65.34 | 65.62 | 64.15 | 64.74 | 00:00:00 | | 2012-02-07 | 698,000 | 64.40 | 65.11 | 64.18 | 64.30 | 00:00:00 | | 2012-02-08 | 1,190,100 | 64.20 | 64.47 | 63.31 | 63.63 | 00:00:00 | | 2012-02-09 | 1,098,800 | 63.63 | 64.20 | 63.01 | 64.15 | 00:00:00 | | 2012-02-10 | 1,002,700 | 63.79 | 64.35 | 63.20 | 64.10 | 00:00:00 | | 2012-02-13 | 799,400 | 64.19 | 65.35 | 63.90 | 65.05 | 00:00:00 | | 2012-02-14 | 1,089,900 | 65.05 | 65.36 | 64.28 | 64.80 | 00:00:00 | | 2012-02-15 | 1,124,200 | 65.20 | 65.30 | 64.23 | 64.45 | 00:00:00 | | 2012-02-16 | 1,420,400 | 64.69 | 66.00 | 64.32 | 65.96 | 00:00:00 | | 2012-02-17 | 1,312,900 | 66.22 | 67.00 | 66.09 | 66.95 | 00:00:00 | | 2012-02-22 | 2,382,100 | 65.50 | 66.28 | 65.00 | 66.28 | 00:00:00 | | 2012-02-23 | 1,504,000 | 65.81 | 66.59 | 65.31 | 66.27 | 00:00:00 | | 2012-02-24 | 1,897,500 | 66.06 | 68.00 | 65.85 | 68.00 | 00:00:00 | | 2012-02-27 | 1,778,500 | 67.89 | 68.87 | 67.24 | 68.54 | 00:00:00 | | 2012-02-28 | 1,426,100 | 68.71 | 69.35 | 68.40 | 68.40 | 00:00:00 | | 2012-02-29 | 1,345,400 | 68.90 | 69.49 | 68.75 | 69.10 | 00:00:00 | | 2012-03-01 | 981,400 | 68.65 | 68.72 | 67.81 | 68.40 | 00:00:00 | | 2012-03-02 | 1,087,200 | 68.40 | 69.20 | 68.05 | 69.20 | 00:00:00 | | 2012-03-05 | 869,800 | 68.71 | 69.39 | 68.51 | 69.37 | 00:00:00 | | 2012-03-06 | 1,248,200 | 68.80 | 69.43 | 68.63 | 68.90 | 00:00:00 | | 2012-03-07 | 1,372,100 | 69.20 | 70.92 | 68.85 | 70.92 | 00:00:00 | | 2012-03-08 | 1,522,700 | 71.50 | 72.37 | 71.35 | 72.00 | 00:00:00 | | 2012-03-12 | 1,471,800 | 73.44 | 75.36 | 72.74 | 74.60 | 00:00:00 | | 2012-03-13 | 1,185,100 | 74.90 | 75.50 | 74.13 | 75.28 | 00:00:00 | | 2012-03-14 | 1,453,800 | 75.06 | 76.11 | 74.40 | 74.95 | 00:00:00 | | 2012-03-15 | 859,700 | 74.53 | 74.53 | 73.80 | 73.99 | 00:00:00 | | 2012-03-16 | 1,246,500 | 73.84 | 74.55 | 73.30 | 73.30 | 00:00:00 | | 2012-03-19 | 833,400 | 73.44 | 74.72 | 73.21 | 74.65 | 00:00:00 | | 2012-03-20 | 1,199,100 | 74.55 | 75.48 | 74.26 | 75.48 | 00:00:00 | | 2012-03-21 | 1,175,500 | 75.50 | 76.10 | 75.15 | 75.73 | 00:00:00 | | 2012-03-23 | 1,289,300 | 77.50 | 77.50 | 76.13 | 77.27 | 00:00:00 | | 2012-03-26 | 1,269,600 | 77.25 | 80.10 | 77.01 | 80.10 | 00:00:00 | | 2012-03-27 | 1,862,300 | 80.09 | 81.19 | 78.41 | 79.10 | 00:00:00 | | 2012-03-28 | 2,444,000 | 79.10 | 79.47 | 75.32 | 75.65 | 00:00:00 | | 2012-03-29 | 2,092,300 | 75.93 | 76.50 | 74.72 | 76.16 | 00:00:00 | | 2012-03-30 | 2,321,700 | 77.00 | 77.59 | 74.36 | 75.55 | 00:00:00 | | 2012-04-02 | 1,163,900 | 75.69 | 77.10 | 75.68 | 77.10 | 00:00:00 | | 2012-04-03 | 977,900 | 77.10 | 77.95 | 76.50 | 77.00 | 00:00:00 | | 2012-04-04 | 1,842,100 | 76.20 | 76.48 | 74.57 | 75.00 | 00:00:00 | | 2012-04-05 | 1,274,600 | 74.99 | 75.00 | 73.96 | 74.65 | 00:00:00 | | 2012-04-09 | 723,100 | 74.10 | 74.90 | 73.19 | 74.45 | 00:00:00 | | 2012-04-10 | 1,157,900 | 74.15 | 75.50 | 74.15 | 75.18 | 00:00:00 | | 2012-04-11 | 1,344,500 | 75.51 | 77.41 | 75.34 | 77.30 | 00:00:00 | | 2012-04-12 | 1,009,500 | 77.55 | 78.15 | 77.23 | 78.15 | 00:00:00 | | 2012-04-13 | 1,041,500 | 77.96 | 78.97 | 77.69 | 78.85 | 00:00:00 | | 2012-04-16 | 1,436,600 | 79.74 | 79.86 | 77.16 | 78.08 | 00:00:00 | | 2012-04-17 | 1,343,900 | 79.15 | 79.65 | 78.25 | 79.44 | 00:00:00 | | 2012-04-18 | 2,111,100 | 79.69 | 80.99 | 79.19 | 80.99 | 00:00:00 | | 2012-04-19 | 1,070,000 | 80.90 | 82.50 | 80.87 | 81.40 | 00:00:00 | | 2012-04-20 | 1,583,500 | 81.99 | 83.75 | 81.59 | 82.80 | 00:00:00 | | 2012-04-23 | 1,203,300 | 82.20 | 82.70 | 80.28 | 82.00 | 00:00:00 | | 2012-04-24 | 933,200 | 81.93 | 82.64 | 80.70 | 81.35 | 00:00:00 | | 2012-04-25 | 1,114,900 | 81.41 | 82.70 | 81.41 | 82.05 | 00:00:00 | | 2012-04-26 | 1,050,600 | 81.95 | 82.19 | 81.49 | 81.99 | 00:00:00 | | 2012-04-27 | 834,600 | 81.84 | 82.73 | 81.60 | 81.80 | 00:00:00 | | 2012-04-30 | 1,786,200 | 81.98 | 81.98 | 79.40 | 80.29 | 00:00:00 | | 2012-05-02 | 2,254,800 | 79.51 | 80.42 | 79.15 | 80.14 | 00:00:00 | | 2012-05-03 | 1,271,300 | 80.16 | 81.13 | 80.16 | 80.50 | 00:00:00 | | 2012-05-04 | 2,031,600 | 80.90 | 80.92 | 78.21 | 78.80 | 00:00:00 | | 2012-05-07 | 1,427,900 | 78.30 | 80.40 | 78.30 | 80.40 | 00:00:00 | | 2012-05-08 | 1,457,200 | 80.00 | 80.50 | 79.03 | 79.20 | 00:00:00 | | 2012-05-09 | 1,949,700 | 78.57 | 79.18 | 77.00 | 78.16 | 00:00:00 | | 2012-05-10 | 1,227,100 | 78.51 | 79.25 | 77.40 | 77.79 | 00:00:00 | | 2012-05-11 | 1,316,600 | 77.40 | 77.98 | 76.50 | 77.00 | 00:00:00 | | 2012-05-14 | 1,660,100 | 76.68 | 77.50 | 75.86 | 77.24 | 00:00:00 | | 2012-05-16 | 1,709,900 | 78.00 | 78.50 | 76.56 | 77.20 | 00:00:00 | | 2012-05-21 | 1,580,700 | 77.05 | 77.85 | 76.00 | 76.70 | 00:00:00 | | 2012-05-22 | 2,517,000 | 76.65 | 77.98 | 75.71 | 77.49 | 00:00:00 | | 2012-05-23 | 1,733,100 | 77.30 | 77.82 | 74.24 | 75.50 | 00:00:00 | | 2012-05-24 | 1,591,900 | 75.51 | 76.55 | 74.78 | 75.80 | 00:00:00 | | 2012-05-25 | 1,128,300 | 75.80 | 76.30 | 75.10 | 75.29 | 00:00:00 | | 2012-05-28 | 601,600 | 75.50 | 76.38 | 75.50 | 75.60 | 00:00:00 | | 2012-05-29 | 1,201,700 | 76.14 | 76.80 | 75.43 | 75.94 | 00:00:00 | | 2012-05-30 | 1,287,100 | 75.60 | 76.79 | 75.24 | 76.15 | 00:00:00 | | 2012-05-31 | 2,829,400 | 75.20 | 77.10 | 74.43 | 77.10 | 00:00:00 | | 2012-06-01 | 2,136,300 | 76.00 | 76.50 | 73.20 | 73.42 | 00:00:00 | | 2012-06-05 | 2,063,700 | 72.45 | 73.15 | 72.05 | 72.05 | 00:00:00 | | 2012-06-06 | 2,291,800 | 72.63 | 75.49 | 72.40 | 75.49 | 00:00:00 | | 2012-06-08 | 1,784,700 | 74.50 | 75.57 | 72.05 | 74.48 | 00:00:00 | | 2012-06-11 | 1,313,100 | 75.00 | 75.85 | 73.61 | 73.82 | 00:00:00 | | 2012-06-12 | 1,456,200 | 73.85 | 75.49 | 73.85 | 75.00 | 00:00:00 | | 2012-06-13 | 3,100,000 | 74.64 | 75.60 | 73.71 | 74.89 | 00:00:00 | | 2012-06-14 | 1,491,100 | 75.96 | 76.10 | 74.51 | 75.20 | 00:00:00 | | 2012-06-15 | 4,743,900 | 75.59 | 75.89 | 73.40 | 75.40 | 00:00:00 | | 2012-06-18 | 1,912,100 | 75.00 | 77.30 | 74.70 | 77.25 | 00:00:00 | | 2012-06-19 | 2,275,200 | 77.25 | 79.72 | 77.25 | 78.85 | 00:00:00 | | 2012-06-20 | 2,278,100 | 79.00 | 79.04 | 76.61 | 78.40 | 00:00:00 | | 2012-06-21 | 1,431,100 | 77.90 | 78.39 | 76.62 | 76.62 | 00:00:00 | | 2012-06-22 | 1,170,900 | 76.41 | 77.14 | 74.56 | 75.59 | 00:00:00 | | 2012-06-25 | 642,300 | 74.25 | 76.49 | 74.25 | 76.24 | 00:00:00 | | 2012-06-26 | 1,542,500 | 76.00 | 76.70 | 75.70 | 76.70 | 00:00:00 | | 2012-06-27 | 1,144,500 | 76.70 | 77.00 | 75.37 | 75.43 | 00:00:00 | | 2012-06-28 | 1,275,200 | 75.43 | 76.56 | 75.28 | 75.99 | 00:00:00 | | 2012-06-29 | 1,976,800 | 77.00 | 78.20 | 76.06 | 77.30 | 00:00:00 | | 2012-07-02 | 1,091,800 | 77.29 | 77.48 | 75.58 | 76.02 | 00:00:00 | | 2012-07-03 | 1,119,000 | 76.02 | 77.89 | 75.56 | 77.89 | 00:00:00 | | 2012-07-04 | 587,500 | 77.57 | 79.00 | 76.93 | 79.00 | 00:00:00 | | 2012-07-05 | 1,165,600 | 79.00 | 79.00 | 77.01 | 77.90 | 00:00:00 | | 2012-07-06 | 877,700 | 77.65 | 77.99 | 76.31 | 77.15 | 00:00:00 | | 2012-07-10 | 1,133,400 | 76.54 | 77.29 | 75.60 | 75.76 | 00:00:00 | | 2012-07-11 | 1,005,900 | 75.91 | 76.45 | 75.39 | 75.95 | 00:00:00 | | 2012-07-12 | 822,600 | 75.46 | 75.54 | 74.86 | 74.86 | 00:00:00 | | 2012-07-13 | 736,800 | 75.10 | 75.26 | 74.30 | 75.00 | 00:00:00 | | 2012-07-16 | 1,123,300 | 74.99 | 75.20 | 74.25 | 74.25 | 00:00:00 | | 2012-07-17 | 726,000 | 74.63 | 75.16 | 73.99 | 73.99 | 00:00:00 | | 2012-07-18 | 1,172,600 | 74.00 | 75.64 | 73.30 | 75.57 | 00:00:00 | | 2012-07-19 | 1,118,400 | 75.25 | 76.61 | 75.04 | 75.85 | 00:00:00 | | 2012-07-20 | 1,339,900 | 75.46 | 75.98 | 74.62 | 75.20 | 00:00:00 | | 2012-07-23 | 1,131,400 | 74.51 | 75.91 | 74.05 | 75.91 | 00:00:00 | | 2012-07-24 | 908,300 | 76.38 | 76.38 | 74.42 | 74.55 | 00:00:00 | | 2012-07-25 | 1,158,900 | 74.82 | 74.94 | 73.54 | 74.29 | 00:00:00 | | 2012-07-26 | 1,599,600 | 74.95 | 77.48 | 74.42 | 77.42 | 00:00:00 | | 2012-07-27 | 1,709,900 | 77.77 | 80.26 | 77.52 | 79.80 | 00:00:00 | | 2012-07-31 | 1,727,100 | 80.50 | 80.98 | 78.61 | 78.61 | 00:00:00 | | 2012-08-01 | 1,290,300 | 78.66 | 80.84 | 78.66 | 79.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
