|
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 | 2000-12-14 | 131,800 | 440.59 | 445.54 | 435.64 | 435.65 | 00:00:00 | 2000-12-15 | 151,900 | 434.65 | 455.45 | 433.67 | 448.51 | 00:00:00 | 2000-12-18 | 56,200 | 455.45 | 465.35 | 449.50 | 449.50 | 00:00:00 | 2000-12-19 | 134,000 | 449.50 | 470.30 | 449.50 | 464.95 | 00:00:00 | 2000-12-20 | 112,500 | 455.45 | 470.30 | 455.45 | 458.43 | 00:00:00 | 2000-12-21 | 279,900 | 458.43 | 473.27 | 450.50 | 465.36 | 00:00:00 | 2000-12-22 | 264,700 | 460.56 | 485.15 | 460.56 | 473.27 | 00:00:00 | 2000-12-25 | 0 | 473.27 | 473.27 | 473.27 | 473.27 | 00:00:00 | 2000-12-26 | 88,100 | 470.30 | 471.29 | 450.50 | 451.97 | 00:00:00 | 2000-12-27 | 148,600 | 455.45 | 504.95 | 454.46 | 483.18 | 00:00:00 | 2000-12-28 | 138,800 | 482.18 | 485.15 | 465.35 | 465.35 | 00:00:00 | 2000-12-29 | 0 | 465.35 | 465.35 | 465.35 | 465.35 | 00:00:00 | 2001-01-01 | 0 | 465.35 | 465.35 | 465.35 | 465.35 | 00:00:00 | 2001-01-02 | 83,600 | 465.35 | 485.15 | 465.35 | 473.27 | 00:00:00 | 2001-01-03 | 243,900 | 473.27 | 485.15 | 467.33 | 467.33 | 00:00:00 | 2001-01-04 | 144,000 | 474.26 | 485.14 | 463.37 | 465.35 | 00:00:00 | 2001-01-05 | 127,300 | 470.30 | 473.27 | 445.55 | 453.47 | 00:00:00 | 2001-01-08 | 88,600 | 460.40 | 463.37 | 453.47 | 455.45 | 00:00:00 | 2001-01-09 | 230,700 | 472.27 | 472.27 | 455.45 | 462.87 | 00:00:00 | 2001-01-10 | 290,000 | 465.35 | 470.30 | 460.40 | 470.30 | 00:00:00 | 2001-01-11 | 138,200 | 470.29 | 470.30 | 455.45 | 465.34 | 00:00:00 | 2001-01-12 | 102,300 | 465.45 | 465.45 | 455.94 | 463.37 | 00:00:00 | 2001-01-15 | 32,300 | 465.35 | 465.35 | 457.45 | 462.87 | 00:00:00 | 2001-01-16 | 63,800 | 463.37 | 467.33 | 458.91 | 467.33 | 00:00:00 | 2001-01-17 | 111,200 | 467.33 | 485.15 | 467.33 | 479.21 | 00:00:00 | 2001-01-18 | 175,300 | 482.18 | 499.99 | 481.19 | 499.01 | 00:00:00 | 2001-01-19 | 148,200 | 501.01 | 508.91 | 498.02 | 506.93 | 00:00:00 | 2001-01-22 | 130,400 | 505.74 | 520.79 | 505.74 | 516.83 | 00:00:00 | 2001-01-23 | 184,600 | 519.80 | 524.75 | 509.90 | 514.84 | 00:00:00 | 2001-01-24 | 63,500 | 504.95 | 512.87 | 496.04 | 499.01 | 00:00:00 | 2001-01-25 | 0 | 499.01 | 499.01 | 499.01 | 499.01 | 00:00:00 | 2001-01-26 | 252,300 | 499.01 | 504.95 | 494.06 | 503.96 | 00:00:00 | 2001-01-29 | 226,600 | 503.96 | 523.27 | 500.00 | 523.27 | 00:00:00 | 2001-01-30 | 206,700 | 524.75 | 541.58 | 519.80 | 541.58 | 00:00:00 | 2001-01-31 | 252,000 | 554.45 | 556.44 | 544.57 | 553.27 | 00:00:00 | 2001-02-01 | 196,600 | 544.55 | 554.46 | 539.60 | 552.48 | 00:00:00 | 2001-02-02 | 137,800 | 552.48 | 554.46 | 514.85 | 527.72 | 00:00:00 | 2001-02-05 | 69,800 | 524.75 | 533.66 | 515.84 | 533.66 | 00:00:00 | 2001-02-06 | 85,200 | 544.55 | 554.45 | 534.16 | 539.56 | 00:00:00 | 2001-02-07 | 245,500 | 536.63 | 536.63 | 519.81 | 534.65 | 00:00:00 | 2001-02-08 | 93,400 | 535.64 | 539.60 | 525.74 | 529.69 | 00:00:00 | 2001-02-09 | 58,500 | 525.74 | 525.74 | 515.84 | 518.92 | 00:00:00 | 2001-02-12 | 310,700 | 524.75 | 524.75 | 507.92 | 507.92 | 00:00:00 | 2001-02-13 | 259,400 | 507.97 | 510.89 | 495.05 | 496.06 | 00:00:00 | 2001-02-14 | 81,300 | 500.00 | 504.95 | 495.06 | 500.89 | 00:00:00 | 2001-02-15 | 244,200 | 500.00 | 504.95 | 491.09 | 491.09 | 00:00:00 | 2001-02-16 | 801,500 | 489.11 | 503.96 | 485.15 | 494.06 | 00:00:00 | 2001-02-19 | 95,700 | 498.02 | 509.90 | 492.57 | 495.05 | 00:00:00 | 2001-02-20 | 210,100 | 503.96 | 514.85 | 501.98 | 508.91 | 00:00:00 | 2001-02-21 | 302,600 | 500.00 | 506.93 | 485.15 | 498.03 | 00:00:00 | 2001-02-22 | 118,300 | 504.95 | 514.83 | 498.02 | 502.97 | 00:00:00 | 2001-02-23 | 84,600 | 505.05 | 514.85 | 500.99 | 509.90 | 00:00:00 | 2001-02-26 | 0 | 509.90 | 509.90 | 509.90 | 509.90 | 00:00:00 | 2001-02-27 | 0 | 509.90 | 509.90 | 509.90 | 509.90 | 00:00:00 | 2001-02-28 | 55,100 | 509.90 | 509.90 | 493.07 | 495.05 | 00:00:00 | 2001-03-01 | 153,100 | 500.99 | 504.95 | 496.04 | 504.95 | 00:00:00 | 2001-03-02 | 344,000 | 509.89 | 509.90 | 502.97 | 508.91 | 00:00:00 | 2001-03-05 | 214,000 | 514.85 | 514.85 | 496.16 | 496.16 | 00:00:00 | 2001-03-06 | 163,600 | 504.95 | 504.95 | 490.10 | 492.08 | 00:00:00 | 2001-03-07 | 269,100 | 493.07 | 506.94 | 491.09 | 506.94 | 00:00:00 | 2001-03-08 | 336,400 | 507.92 | 534.65 | 500.00 | 507.92 | 00:00:00 | 2001-03-09 | 302,200 | 521.78 | 521.78 | 502.97 | 505.94 | 00:00:00 | 2001-03-12 | 480,700 | 502.97 | 505.94 | 500.00 | 502.97 | 00:00:00 | 2001-03-13 | 350,000 | 504.95 | 508.42 | 495.05 | 505.94 | 00:00:00 | 2001-03-14 | 350,000 | 504.95 | 508.42 | 495.05 | 505.94 | 00:00:00 | 2001-03-15 | 184,300 | 508.91 | 519.80 | 505.94 | 508.91 | 00:00:00 | 2001-03-16 | 105,800 | 508.91 | 524.75 | 504.95 | 523.27 | 00:00:00 | 2001-03-19 | 86,200 | 519.90 | 524.75 | 501.98 | 505.45 | 00:00:00 | 2001-03-20 | 100,500 | 505.15 | 514.85 | 505.15 | 509.90 | 00:00:00 | 2001-03-21 | 148,100 | 521.77 | 521.78 | 506.04 | 509.90 | 00:00:00 | 2001-03-22 | 197,900 | 504.95 | 509.90 | 489.99 | 504.95 | 00:00:00 | 2001-03-23 | 167,900 | 490.10 | 504.95 | 485.15 | 490.10 | 00:00:00 | 2001-03-26 | 51,300 | 504.95 | 506.93 | 500.00 | 504.95 | 00:00:00 | 2001-03-27 | 229,000 | 522.77 | 524.74 | 504.96 | 516.82 | 00:00:00 | 2001-03-28 | 47,700 | 496.04 | 534.63 | 496.04 | 496.04 | 00:00:00 | 2001-03-29 | 260,300 | 495.06 | 509.90 | 492.08 | 495.05 | 00:00:00 | 2001-03-30 | 144,700 | 500.00 | 500.00 | 475.25 | 500.00 | 00:00:00 | 2001-04-02 | 137,500 | 495.05 | 502.97 | 495.05 | 495.05 | 00:00:00 | 2001-04-03 | 85,000 | 490.10 | 502.97 | 475.26 | 490.10 | 00:00:00 | 2001-04-04 | 68,000 | 495.05 | 500.00 | 482.18 | 495.05 | 00:00:00 | 2001-04-05 | 130,800 | 485.15 | 506.93 | 485.15 | 485.15 | 00:00:00 | 2001-04-06 | 145,300 | 481.21 | 503.96 | 481.21 | 481.21 | 00:00:00 | 2001-04-09 | 124,900 | 483.17 | 489.11 | 483.17 | 483.17 | 00:00:00 | 2001-04-10 | 61,800 | 500.00 | 503.96 | 484.55 | 500.00 | 00:00:00 | 2001-04-11 | 87,200 | 497.03 | 497.14 | 493.07 | 495.05 | 00:00:00 | 2001-04-12 | 68,600 | 496.06 | 502.97 | 490.10 | 496.06 | 00:00:00 | 2001-04-13 | 0 | 496.06 | 496.06 | 496.06 | 496.06 | 00:00:00 | 2001-04-16 | 65,400 | 484.16 | 496.53 | 480.27 | 484.16 | 00:00:00 | 2001-04-17 | 96,200 | 475.25 | 485.15 | 475.25 | 475.25 | 00:00:00 | 2001-04-18 | 246,500 | 505.43 | 505.94 | 480.20 | 505.43 | 00:00:00 | 2001-04-19 | 195,400 | 493.22 | 507.92 | 493.07 | 493.22 | 00:00:00 | 2001-04-20 | 244,300 | 470.33 | 493.07 | 461.68 | 470.33 | 00:00:00 | 2001-04-23 | 173,800 | 470.30 | 493.56 | 455.45 | 475.25 | 00:00:00 | 2001-04-24 | 112,000 | 475.25 | 494.19 | 465.35 | 468.42 | 00:00:00 | 2001-04-25 | 81,800 | 468.81 | 493.56 | 468.81 | 493.56 | 00:00:00 | 2001-04-26 | 188,200 | 486.93 | 523.76 | 486.93 | 523.76 | 00:00:00 | 2001-04-27 | 133,700 | 524.75 | 539.60 | 520.79 | 534.65 | 00:00:00 | 2001-04-30 | 156,400 | 534.65 | 544.55 | 524.76 | 532.67 | 00:00:00 | 2001-05-01 | 0 | 532.67 | 532.67 | 532.67 | 532.67 | 00:00:00 | 2001-05-02 | 0 | 532.67 | 532.67 | 532.67 | 532.67 | 00:00:00 | 2001-05-03 | 116,200 | 529.70 | 529.70 | 504.95 | 504.95 | 00:00:00 | 2001-05-04 | 85,000 | 504.95 | 531.67 | 504.95 | 514.92 | 00:00:00 | 2001-05-07 | 41,200 | 524.74 | 534.65 | 519.80 | 524.75 | 00:00:00 | 2001-05-08 | 152,500 | 519.80 | 529.70 | 514.87 | 524.74 | 00:00:00 | 2001-05-09 | 0 | 524.74 | 524.74 | 524.74 | 524.74 | 00:00:00 | 2001-05-10 | 338,000 | 524.75 | 554.46 | 524.75 | 554.46 | 00:00:00 | 2001-05-11 | 278,100 | 554.46 | 563.27 | 549.50 | 560.40 | 00:00:00 | 2001-05-14 | 68,000 | 560.40 | 574.26 | 560.40 | 560.40 | 00:00:00 | 2001-05-15 | 363,600 | 564.36 | 565.35 | 544.55 | 544.55 | 00:00:00 | 2001-05-16 | 259,500 | 544.55 | 544.55 | 527.72 | 531.68 | 00:00:00 | 2001-05-17 | 158,600 | 534.66 | 549.50 | 534.65 | 549.50 | 00:00:00 | 2001-05-18 | 315,600 | 563.36 | 564.33 | 554.43 | 562.28 | 00:00:00 | 2001-05-21 | 91,100 | 562.28 | 571.29 | 562.28 | 571.29 | 00:00:00 | 2001-05-22 | 130,200 | 571.29 | 593.07 | 559.51 | 575.25 | 00:00:00 | 2001-05-23 | 184,800 | 579.21 | 587.13 | 574.26 | 574.26 | 00:00:00 | 2001-05-24 | 255,100 | 572.28 | 572.28 | 543.56 | 548.02 | 00:00:00 | 2001-05-25 | 199,500 | 549.49 | 549.50 | 525.25 | 528.71 | 00:00:00 | 2001-05-28 | 27,900 | 544.55 | 544.55 | 519.80 | 529.70 | 00:00:00 | 2001-05-29 | 118,900 | 534.64 | 542.57 | 518.81 | 518.81 | 00:00:00 | 2001-05-30 | 0 | 518.81 | 518.81 | 518.81 | 518.81 | 00:00:00 | 2001-05-31 | 346,100 | 519.80 | 529.70 | 500.01 | 529.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|