|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2013-02-04 | 1,113,300 | 92.50 | 93.71 | 92.01 | 93.69 | 00:00:00 | 2013-02-05 | 742,700 | 93.68 | 94.19 | 92.03 | 93.00 | 00:00:00 | 2013-02-06 | 1,206,000 | 93.04 | 93.50 | 91.81 | 92.45 | 00:00:00 | 2013-02-13 | 693,700 | 92.35 | 92.38 | 91.52 | 92.00 | 00:00:00 | 2013-02-14 | 985,800 | 91.54 | 92.16 | 91.16 | 91.53 | 00:00:00 | 2013-02-15 | 1,229,600 | 91.50 | 91.90 | 90.89 | 91.03 | 00:00:00 | 2013-03-01 | 1,932,900 | 87.50 | 88.45 | 86.52 | 88.40 | 00:00:00 | 2013-03-04 | 1,119,500 | 88.40 | 88.40 | 87.34 | 88.00 | 00:00:00 | 2013-03-05 | 1,242,200 | 88.79 | 88.97 | 87.80 | 87.82 | 00:00:00 | 2013-03-06 | 1,018,100 | 88.89 | 90.42 | 88.34 | 90.14 | 00:00:00 | 2013-03-07 | 1,259,000 | 90.32 | 91.30 | 88.16 | 88.46 | 00:00:00 | 2013-03-08 | 1,073,300 | 88.65 | 89.25 | 87.50 | 88.38 | 00:00:00 | 2013-03-11 | 921,600 | 88.49 | 89.45 | 88.16 | 88.20 | 00:00:00 | 2013-03-12 | 1,543,800 | 88.20 | 88.64 | 86.75 | 87.28 | 00:00:00 | 2013-03-13 | 1,384,300 | 87.16 | 87.43 | 85.45 | 85.87 | 00:00:00 | 2013-03-14 | 1,554,000 | 85.92 | 87.12 | 85.55 | 86.65 | 00:00:00 | 2013-03-15 | 3,065,000 | 86.52 | 87.11 | 84.84 | 84.91 | 00:00:00 | 2013-03-18 | 1,962,400 | 84.80 | 86.09 | 84.25 | 85.71 | 00:00:00 | 2013-03-19 | 1,590,700 | 84.80 | 86.09 | 84.25 | 85.50 | 00:00:00 | 2013-03-20 | 1,062,400 | 85.25 | 85.85 | 85.08 | 85.60 | 00:00:00 | 2013-03-21 | 1,460,300 | 85.61 | 85.96 | 85.02 | 85.24 | 00:00:00 | 2013-03-22 | 1,557,000 | 85.21 | 85.95 | 84.25 | 84.68 | 00:00:00 | 2013-03-25 | 1,962,400 | 85.30 | 86.00 | 82.84 | 83.00 | 00:00:00 | 2013-03-26 | 1,397,300 | 82.88 | 84.30 | 82.80 | 83.87 | 00:00:00 | 2013-03-27 | 1,488,200 | 84.32 | 84.48 | 82.90 | 83.69 | 00:00:00 | 2013-04-02 | 1,229,000 | 84.87 | 85.03 | 84.02 | 84.10 | 00:00:00 | 2013-04-03 | 2,576,900 | 84.10 | 84.29 | 82.30 | 82.50 | 00:00:00 | 2013-04-04 | 1,376,400 | 82.75 | 83.46 | 82.00 | 83.21 | 00:00:00 | 2013-04-05 | 1,463,100 | 82.66 | 83.00 | 81.80 | 82.90 | 00:00:00 | 2013-04-08 | 1,921,400 | 82.98 | 82.98 | 81.80 | 82.00 | 00:00:00 | 2013-04-09 | 1,453,500 | 81.91 | 82.48 | 81.50 | 82.00 | 00:00:00 | 2013-04-10 | 1,823,800 | 82.14 | 83.73 | 82.13 | 82.72 | 00:00:00 | 2013-04-11 | 2,033,000 | 82.70 | 82.71 | 80.65 | 81.55 | 00:00:00 | 2013-04-12 | 2,500,900 | 81.37 | 83.09 | 79.74 | 79.98 | 00:00:00 | 2013-04-15 | 1,565,800 | 79.70 | 80.00 | 77.20 | 77.40 | 00:00:00 | 2013-04-16 | 2,830,400 | 79.60 | 79.60 | 78.13 | 79.30 | 00:00:00 | 2013-04-17 | 2,862,500 | 79.00 | 79.40 | 78.46 | 79.23 | 00:00:00 | 2013-04-18 | 1,900,300 | 79.35 | 80.16 | 78.98 | 79.60 | 00:00:00 | 2013-04-19 | 1,042,900 | 80.16 | 80.16 | 79.02 | 80.14 | 00:00:00 | 2013-04-22 | 1,319,200 | 80.00 | 80.00 | 78.90 | 79.11 | 00:00:00 | 2013-04-23 | 1,227,800 | 79.20 | 81.42 | 79.07 | 81.35 | 00:00:00 | 2013-04-24 | 2,411,600 | 81.15 | 81.27 | 79.15 | 79.43 | 00:00:00 | 2013-04-25 | 1,657,900 | 79.61 | 80.62 | 78.21 | 78.60 | 00:00:00 | 2013-04-29 | 1,211,100 | 78.80 | 79.00 | 76.94 | 78.26 | 00:00:00 | 2013-04-30 | 5,331,200 | 76.60 | 83.99 | 76.50 | 82.87 | 00:00:00 | 2013-05-02 | 2,667,200 | 82.50 | 82.50 | 80.85 | 81.23 | 00:00:00 | 2013-06-05 | 3,026,300 | 79.74 | 79.74 | 78.16 | 79.18 | 00:00:00 | 2013-06-06 | 3,842,800 | 78.51 | 80.30 | 78.51 | 80.25 | 00:00:00 | 2013-06-07 | 2,111,000 | 79.51 | 80.50 | 78.31 | 79.07 | 00:00:00 | 2013-06-10 | 1,275,600 | 79.11 | 80.30 | 78.11 | 78.95 | 00:00:00 | 2013-06-11 | 1,461,200 | 78.10 | 78.20 | 76.50 | 76.91 | 00:00:00 | 2013-06-12 | 1,423,100 | 78.00 | 78.01 | 76.70 | 76.95 | 00:00:00 | 2013-06-13 | 1,610,600 | 76.55 | 77.19 | 76.00 | 76.64 | 00:00:00 | 2013-06-14 | 2,370,400 | 76.95 | 79.45 | 76.80 | 78.30 | 00:00:00 | 2013-06-17 | 1,701,100 | 78.62 | 80.35 | 78.31 | 78.73 | 00:00:00 | 2013-06-20 | 3,039,200 | 76.30 | 77.50 | 75.54 | 77.10 | 00:00:00 | 2013-06-21 | 2,806,100 | 76.80 | 78.85 | 76.61 | 77.70 | 00:00:00 | 2013-06-24 | 2,112,000 | 76.35 | 78.11 | 76.06 | 76.38 | 00:00:00 | 2013-06-28 | 3,676,700 | 80.59 | 84.35 | 79.00 | 83.70 | 00:00:00 | 2013-07-15 | 1,561,000 | 82.12 | 83.50 | 82.12 | 83.44 | 00:00:00 | 2013-07-16 | 796,800 | 83.53 | 83.87 | 81.71 | 82.50 | 00:00:00 | 2013-07-17 | 978,600 | 82.82 | 83.28 | 81.34 | 81.99 | 00:00:00 | 2013-07-18 | 1,565,700 | 81.88 | 82.25 | 80.26 | 80.66 | 00:00:00 | 2013-07-19 | 688,700 | 80.25 | 80.55 | 79.66 | 80.20 | 00:00:00 | 2013-07-22 | 1,515,900 | 80.30 | 82.10 | 80.28 | 81.71 | 00:00:00 | 2013-07-23 | 1,100,700 | 81.95 | 82.74 | 81.56 | 82.11 | 00:00:00 | 2013-07-31 | 3,926,400 | 83.77 | 86.25 | 83.51 | 86.01 | 00:00:00 | 2013-08-01 | 3,022,700 | 86.16 | 88.59 | 86.16 | 87.97 | 00:00:00 | 2013-08-02 | 1,295,200 | 87.96 | 88.79 | 86.45 | 87.39 | 00:00:00 | 2013-08-05 | 1,188,900 | 87.00 | 87.15 | 85.50 | 86.36 | 00:00:00 | 2013-08-26 | 2,053,700 | 82.49 | 82.49 | 80.75 | 81.69 | 00:00:00 | 2013-08-27 | 2,170,000 | 81.01 | 81.47 | 79.80 | 81.04 | 00:00:00 | 2013-09-09 | 3,276,400 | 81.50 | 82.45 | 81.10 | 82.40 | 00:00:00 | 2013-09-10 | 2,916,700 | 82.43 | 84.05 | 82.40 | 84.00 | 00:00:00 | 2013-09-11 | 2,710,400 | 83.62 | 85.10 | 82.95 | 84.93 | 00:00:00 | 2013-09-12 | 1,683,000 | 85.09 | 85.09 | 83.80 | 84.40 | 00:00:00 | 2013-09-13 | 1,085,500 | 84.00 | 84.89 | 84.00 | 84.52 | 00:00:00 | 2013-09-16 | 796,400 | 84.81 | 84.81 | 83.77 | 84.69 | 00:00:00 | 2013-09-17 | 1,511,600 | 84.50 | 85.20 | 84.30 | 84.63 | 00:00:00 | 2013-09-18 | 2,540,600 | 84.63 | 85.95 | 83.66 | 85.85 | 00:00:00 | 2013-09-19 | 1,793,700 | 85.95 | 86.95 | 85.16 | 86.95 | 00:00:00 | 2013-09-23 | 1,496,800 | 86.49 | 88.05 | 85.63 | 86.46 | 00:00:00 | 2013-09-30 | 2,115,100 | 87.26 | 87.93 | 84.90 | 85.46 | 00:00:00 | 2013-10-01 | 1,266,200 | 86.00 | 86.00 | 83.90 | 85.62 | 00:00:00 | 2013-10-02 | 791,200 | 85.15 | 85.50 | 84.25 | 85.15 | 00:00:00 | 2013-10-03 | 1,256,400 | 85.15 | 85.32 | 83.55 | 84.90 | 00:00:00 | 2013-10-04 | 686,400 | 84.78 | 85.58 | 84.27 | 85.30 | 00:00:00 | 2013-10-08 | 1,535,600 | 84.96 | 84.99 | 83.01 | 83.53 | 00:00:00 | 2013-10-09 | 1,225,900 | 83.87 | 83.90 | 82.94 | 83.71 | 00:00:00 | 2013-10-10 | 1,786,100 | 84.00 | 84.55 | 83.15 | 84.40 | 00:00:00 | 2013-10-11 | 1,267,500 | 84.13 | 84.76 | 83.55 | 84.59 | 00:00:00 | 2013-10-14 | 1,060,100 | 84.01 | 85.85 | 83.61 | 85.12 | 00:00:00 | 2013-10-15 | 2,050,100 | 85.03 | 86.35 | 85.03 | 85.40 | 00:00:00 | 2013-10-16 | 1,660,000 | 85.65 | 85.76 | 83.92 | 84.70 | 00:00:00 | 2013-10-17 | 1,178,300 | 84.45 | 85.99 | 84.38 | 85.78 | 00:00:00 | 2013-10-22 | 1,503,300 | 86.49 | 87.40 | 85.92 | 86.96 | 00:00:00 | 2013-10-23 | 1,867,200 | 86.82 | 86.82 | 84.52 | 84.95 | 00:00:00 | 2013-11-04 | 1,555,200 | 84.40 | 84.40 | 82.73 | 83.50 | 00:00:00 | 2013-11-05 | 2,212,800 | 83.50 | 83.50 | 81.77 | 82.25 | 00:00:00 | 2013-11-06 | 3,041,600 | 82.50 | 84.53 | 82.50 | 84.00 | 00:00:00 | 2013-11-07 | 2,966,900 | 84.00 | 85.50 | 83.61 | 85.00 | 00:00:00 | 2013-11-08 | 7,500,700 | 84.91 | 87.75 | 84.57 | 86.16 | 00:00:00 | | << < 21 22 23 24 25 26 27 > >> |
|