|
 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 | | 2012-08-01 | 1,290,300 | 78.66 | 80.84 | 78.66 | 79.23 | 00:00:00 | | 2012-08-02 | 1,037,300 | 79.15 | 80.05 | 77.15 | 77.82 | 00:00:00 | | 2012-08-03 | 1,199,500 | 79.02 | 79.67 | 77.53 | 77.75 | 00:00:00 | | 2012-08-06 | 908,100 | 77.45 | 79.85 | 77.45 | 79.34 | 00:00:00 | | 2012-08-07 | 1,086,800 | 79.80 | 80.26 | 78.70 | 78.70 | 00:00:00 | | 2012-08-08 | 1,723,700 | 77.81 | 78.60 | 77.29 | 78.15 | 00:00:00 | | 2012-08-09 | 877,000 | 78.44 | 78.44 | 77.20 | 77.79 | 00:00:00 | | 2012-08-10 | 1,122,500 | 77.11 | 77.80 | 76.54 | 77.29 | 00:00:00 | | 2012-08-14 | 1,173,500 | 76.55 | 77.78 | 76.50 | 77.00 | 00:00:00 | | 2012-08-15 | 1,247,400 | 76.68 | 77.00 | 76.22 | 77.00 | 00:00:00 | | 2012-08-16 | 1,086,700 | 77.45 | 77.79 | 76.21 | 77.00 | 00:00:00 | | 2012-08-17 | 1,429,900 | 77.20 | 77.49 | 76.29 | 76.33 | 00:00:00 | | 2012-08-20 | 1,048,300 | 76.30 | 76.99 | 75.90 | 76.05 | 00:00:00 | | 2012-08-21 | 1,428,500 | 76.44 | 76.80 | 74.02 | 74.02 | 00:00:00 | | 2012-08-22 | 1,699,800 | 74.21 | 75.30 | 73.92 | 75.12 | 00:00:00 | | 2012-08-23 | 1,158,300 | 75.00 | 75.80 | 74.51 | 75.80 | 00:00:00 | | 2012-08-24 | 845,400 | 75.77 | 76.40 | 75.03 | 76.11 | 00:00:00 | | 2012-08-27 | 852,100 | 76.24 | 76.24 | 75.38 | 76.00 | 00:00:00 | | 2012-08-28 | 942,900 | 75.65 | 76.55 | 75.40 | 75.63 | 00:00:00 | | 2012-08-29 | 962,000 | 76.00 | 76.24 | 74.48 | 75.20 | 00:00:00 | | 2012-08-30 | 1,199,000 | 75.03 | 75.50 | 74.50 | 75.15 | 00:00:00 | | 2012-08-31 | 1,659,200 | 75.37 | 76.85 | 75.37 | 76.85 | 00:00:00 | | 2012-09-03 | 655,700 | 76.98 | 77.50 | 76.00 | 76.57 | 00:00:00 | | 2012-09-04 | 1,084,700 | 76.25 | 76.62 | 75.15 | 75.30 | 00:00:00 | | 2012-09-05 | 898,000 | 75.98 | 75.98 | 74.55 | 75.00 | 00:00:00 | | 2012-09-06 | 2,145,600 | 75.20 | 77.55 | 75.20 | 77.48 | 00:00:00 | | 2012-09-10 | 2,136,200 | 77.50 | 77.70 | 75.11 | 75.43 | 00:00:00 | | 2012-09-11 | 1,337,500 | 74.80 | 76.42 | 74.80 | 76.00 | 00:00:00 | | 2012-09-12 | 1,939,400 | 76.02 | 76.97 | 74.57 | 75.75 | 00:00:00 | | 2012-09-13 | 2,193,500 | 75.73 | 77.25 | 74.94 | 76.78 | 00:00:00 | | 2012-09-14 | 2,666,000 | 76.50 | 78.32 | 76.31 | 77.16 | 00:00:00 | | 2012-09-17 | 1,580,200 | 77.13 | 78.30 | 76.80 | 77.49 | 00:00:00 | | 2012-09-18 | 1,182,300 | 77.90 | 77.95 | 76.30 | 76.30 | 00:00:00 | | 2012-09-19 | 1,324,900 | 76.31 | 77.09 | 76.16 | 76.21 | 00:00:00 | | 2012-09-20 | 891,200 | 76.00 | 77.17 | 75.86 | 76.65 | 00:00:00 | | 2012-09-21 | 1,313,300 | 76.55 | 78.12 | 76.55 | 77.40 | 00:00:00 | | 2012-09-24 | 1,527,600 | 77.74 | 78.00 | 77.25 | 77.98 | 00:00:00 | | 2012-09-25 | 1,429,700 | 77.72 | 78.43 | 77.37 | 77.85 | 00:00:00 | | 2012-09-26 | 1,329,600 | 77.79 | 78.34 | 77.06 | 77.74 | 00:00:00 | | 2012-09-27 | 1,599,600 | 77.52 | 78.48 | 77.15 | 78.37 | 00:00:00 | | 2012-09-28 | 2,581,600 | 78.39 | 78.45 | 76.48 | 77.69 | 00:00:00 | | 2012-10-01 | 1,794,700 | 79.03 | 79.25 | 78.31 | 78.82 | 00:00:00 | | 2012-10-02 | 1,259,600 | 79.19 | 79.99 | 78.28 | 79.94 | 00:00:00 | | 2012-10-03 | 996,600 | 79.81 | 80.00 | 79.40 | 79.50 | 00:00:00 | | 2012-10-04 | 846,900 | 79.79 | 80.75 | 79.54 | 80.75 | 00:00:00 | | 2012-10-05 | 1,715,500 | 80.76 | 81.93 | 80.75 | 81.93 | 00:00:00 | | 2012-10-08 | 1,380,300 | 81.55 | 83.81 | 81.35 | 83.55 | 00:00:00 | | 2012-10-09 | 1,397,800 | 83.21 | 83.89 | 81.17 | 81.17 | 00:00:00 | | 2012-10-10 | 1,385,300 | 81.30 | 29.22 | 81.00 | 81.77 | 00:00:00 | | 2012-10-11 | 1,060,000 | 82.00 | 82.34 | 81.68 | 82.11 | 00:00:00 | | 2012-10-16 | 1,923,700 | 82.94 | 84.00 | 82.94 | 83.85 | 00:00:00 | | 2012-10-17 | 2,032,100 | 83.91 | 84.48 | 83.41 | 84.46 | 00:00:00 | | 2012-10-18 | 1,838,200 | 84.29 | 85.50 | 83.58 | 85.50 | 00:00:00 | | 2012-10-19 | 1,962,900 | 85.39 | 85.58 | 83.63 | 83.98 | 00:00:00 | | 2012-10-22 | 1,837,000 | 84.00 | 84.54 | 83.38 | 83.38 | 00:00:00 | | 2012-10-23 | 976,300 | 83.45 | 83.82 | 82.68 | 83.06 | 00:00:00 | | 2012-10-24 | 889,400 | 83.49 | 83.94 | 81.60 | 82.35 | 00:00:00 | | 2012-10-25 | 1,220,900 | 82.77 | 83.93 | 81.74 | 82.30 | 00:00:00 | | 2012-10-26 | 1,156,800 | 82.00 | 82.47 | 81.06 | 82.21 | 00:00:00 | | 2012-10-29 | 746,900 | 82.22 | 83.70 | 82.22 | 83.65 | 00:00:00 | | 2012-10-30 | 540,500 | 84.00 | 84.35 | 82.97 | 83.20 | 00:00:00 | | 2012-10-31 | 1,762,600 | 84.50 | 85.07 | 82.45 | 83.00 | 00:00:00 | | 2012-11-01 | 968,000 | 83.89 | 83.89 | 82.33 | 83.00 | 00:00:00 | | 2012-11-05 | 844,400 | 82.99 | 83.58 | 82.60 | 83.58 | 00:00:00 | | 2012-11-06 | 782,700 | 83.37 | 83.89 | 82.10 | 83.60 | 00:00:00 | | 2012-11-07 | 943,000 | 83.46 | 83.49 | 82.19 | 83.00 | 00:00:00 | | 2012-11-08 | 2,605,400 | 83.09 | 83.32 | 81.37 | 81.90 | 00:00:00 | | 2012-11-09 | 1,514,600 | 81.71 | 81.88 | 80.46 | 80.75 | 00:00:00 | | 2012-11-12 | 516,300 | 81.40 | 81.40 | 80.50 | 80.93 | 00:00:00 | | 2012-11-13 | 942,900 | 81.10 | 82.29 | 80.30 | 82.20 | 00:00:00 | | 2012-11-14 | 1,033,300 | 81.91 | 82.39 | 80.79 | 81.50 | 00:00:00 | | 2012-11-16 | 1,903,900 | 81.88 | 84.08 | 81.12 | 84.08 | 00:00:00 | | 2012-11-19 | 1,039,900 | 82.82 | 84.56 | 82.82 | 84.05 | 00:00:00 | | 2012-11-21 | 1,209,100 | 83.62 | 85.46 | 83.62 | 85.40 | 00:00:00 | | 2012-11-22 | 589,900 | 85.31 | 85.46 | 84.44 | 84.80 | 00:00:00 | | 2012-11-26 | 757,900 | 85.90 | 86.14 | 84.78 | 85.70 | 00:00:00 | | 2012-11-27 | 1,026,400 | 85.60 | 85.87 | 85.05 | 85.50 | 00:00:00 | | 2012-11-28 | 1,031,000 | 85.04 | 86.32 | 84.80 | 86.32 | 00:00:00 | | 2012-11-29 | 1,332,900 | 86.35 | 86.52 | 85.15 | 85.99 | 00:00:00 | | 2012-11-30 | 3,888,100 | 85.75 | 89.09 | 85.75 | 88.50 | 00:00:00 | | 2012-12-03 | 1,559,100 | 89.50 | 90.00 | 88.10 | 90.00 | 00:00:00 | | 2012-12-04 | 1,559,300 | 89.55 | 89.90 | 87.40 | 88.29 | 00:00:00 | | 2012-12-05 | 1,445,800 | 87.75 | 88.50 | 87.20 | 87.65 | 00:00:00 | | 2012-12-06 | 1,393,000 | 87.69 | 88.25 | 86.92 | 88.19 | 00:00:00 | | 2012-12-07 | 1,328,200 | 88.37 | 88.76 | 87.51 | 87.75 | 00:00:00 | | 2012-12-10 | 2,619,100 | 86.55 | 89.48 | 86.00 | 87.91 | 00:00:00 | | 2012-12-11 | 1,993,100 | 88.06 | 88.89 | 87.84 | 88.35 | 00:00:00 | | 2012-12-12 | 2,775,100 | 88.06 | 88.53 | 87.59 | 88.00 | 00:00:00 | | 2012-12-13 | 1,775,300 | 87.80 | 88.78 | 87.80 | 88.63 | 00:00:00 | | 2012-12-14 | 1,451,700 | 88.89 | 89.11 | 86.80 | 88.00 | 00:00:00 | | 2012-12-17 | 1,483,400 | 87.81 | 88.80 | 87.67 | 88.50 | 00:00:00 | | 2012-12-18 | 1,143,000 | 89.05 | 89.32 | 88.22 | 89.00 | 00:00:00 | | 2012-12-19 | 1,136,500 | 89.31 | 89.51 | 88.50 | 89.20 | 00:00:00 | | 2012-12-20 | 1,475,800 | 89.01 | 89.25 | 86.50 | 86.65 | 00:00:00 | | 2012-12-21 | 1,191,900 | 86.20 | 86.92 | 85.72 | 86.25 | 00:00:00 | | 2012-12-26 | 855,900 | 84.53 | 87.24 | 84.53 | 85.45 | 00:00:00 | | 2012-12-27 | 951,100 | 85.74 | 86.11 | 85.20 | 85.64 | 00:00:00 | | 2012-12-28 | 1,458,600 | 86.25 | 86.34 | 85.54 | 85.58 | 00:00:00 | | 2013-01-02 | 1,465,300 | 86.94 | 87.00 | 85.21 | 85.93 | 00:00:00 | | 2013-01-03 | 810,000 | 86.37 | 87.00 | 85.93 | 87.00 | 00:00:00 | | 2013-01-04 | 1,690,700 | 86.99 | 87.00 | 86.15 | 86.44 | 00:00:00 | | 2013-01-07 | 1,050,900 | 86.01 | 86.99 | 85.85 | 86.45 | 00:00:00 | | 2013-01-08 | 1,201,600 | 86.08 | 86.99 | 85.76 | 86.55 | 00:00:00 | | 2013-01-09 | 1,255,700 | 86.70 | 87.85 | 86.05 | 87.85 | 00:00:00 | | 2013-01-10 | 850,900 | 87.53 | 87.83 | 86.53 | 87.30 | 00:00:00 | | 2013-01-11 | 859,100 | 87.42 | 87.70 | 86.55 | 87.00 | 00:00:00 | | 2013-01-14 | 1,272,500 | 87.45 | 87.74 | 86.75 | 87.70 | 00:00:00 | | 2013-01-15 | 876,900 | 87.45 | 88.95 | 86.75 | 88.60 | 00:00:00 | | 2013-01-16 | 1,204,200 | 88.42 | 90.40 | 88.15 | 90.40 | 00:00:00 | | 2013-01-17 | 1,264,000 | 90.39 | 92.05 | 90.02 | 91.60 | 00:00:00 | | 2013-01-18 | 1,002,700 | 91.80 | 92.17 | 91.45 | 91.87 | 00:00:00 | | 2013-01-21 | 693,500 | 91.56 | 92.17 | 90.89 | 91.70 | 00:00:00 | | 2013-01-22 | 1,043,100 | 91.35 | 92.64 | 91.08 | 91.70 | 00:00:00 | | 2013-01-23 | 748,100 | 92.00 | 92.54 | 91.39 | 92.05 | 00:00:00 | | 2013-01-24 | 1,448,800 | 92.39 | 92.72 | 91.90 | 92.40 | 00:00:00 | | 2013-01-28 | 2,187,300 | 92.83 | 92.98 | 90.39 | 90.65 | 00:00:00 | | 2013-01-29 | 1,579,000 | 90.95 | 92.69 | 90.56 | 92.57 | 00:00:00 | | 2013-01-30 | 2,432,600 | 92.35 | 93.47 | 91.11 | 93.17 | 00:00:00 | | 2013-01-31 | 2,452,000 | 92.99 | 93.96 | 91.18 | 93.80 | 00:00:00 | | 2013-02-01 | 989,000 | 93.65 | 94.29 | 92.51 | 92.52 | 00:00:00 | | 2013-02-04 | 1,113,300 | 92.50 | 93.71 | 92.01 | 93.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
