|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-31 | 346,100 | 519.80 | 529.70 | 500.01 | 529.69 | 00:00:00 | 2001-06-01 | 142,600 | 532.87 | 542.55 | 514.87 | 534.65 | 00:00:00 | 2001-06-04 | 184,600 | 534.65 | 545.54 | 534.65 | 544.55 | 00:00:00 | 2001-06-05 | 154,600 | 539.61 | 544.55 | 524.75 | 530.69 | 00:00:00 | 2001-06-06 | 116,600 | 530.69 | 530.69 | 514.85 | 517.82 | 00:00:00 | 2001-06-07 | 197,900 | 519.80 | 537.62 | 519.80 | 519.82 | 00:00:00 | 2001-06-08 | 382,100 | 524.75 | 529.70 | 504.95 | 509.90 | 00:00:00 | 2001-06-11 | 1,259,500 | 505.94 | 518.81 | 505.94 | 514.85 | 00:00:00 | 2001-06-12 | 598,300 | 514.85 | 514.85 | 502.98 | 502.98 | 00:00:00 | 2001-06-13 | 211,000 | 504.95 | 517.82 | 504.95 | 509.90 | 00:00:00 | 2001-06-14 | 0 | 509.90 | 509.90 | 509.90 | 509.90 | 00:00:00 | 2001-06-15 | 230,500 | 498.02 | 502.96 | 490.10 | 490.10 | 00:00:00 | 2001-06-18 | 281,300 | 490.15 | 493.07 | 468.32 | 471.29 | 00:00:00 | 2001-06-19 | 401,300 | 477.23 | 477.23 | 465.35 | 470.30 | 00:00:00 | 2001-06-20 | 130,800 | 475.25 | 494.55 | 472.77 | 493.07 | 00:00:00 | 2001-06-21 | 175,600 | 493.08 | 493.56 | 475.25 | 475.25 | 00:00:00 | 2001-06-22 | 437,200 | 485.15 | 485.15 | 466.34 | 468.02 | 00:00:00 | 2001-06-25 | 501,600 | 475.25 | 499.50 | 475.25 | 498.35 | 00:00:00 | 2001-06-26 | 227,100 | 500.03 | 504.95 | 490.10 | 495.05 | 00:00:00 | 2001-06-27 | 208,300 | 510.89 | 512.87 | 497.03 | 512.87 | 00:00:00 | 2001-06-28 | 147,100 | 512.87 | 524.75 | 506.93 | 524.75 | 00:00:00 | 2001-06-29 | 199,200 | 529.69 | 534.65 | 519.80 | 534.65 | 00:00:00 | 2001-07-02 | 214,800 | 532.67 | 544.54 | 524.75 | 529.70 | 00:00:00 | 2001-07-03 | 68,400 | 531.68 | 531.68 | 510.00 | 510.00 | 00:00:00 | 2001-07-04 | 0 | 510.00 | 510.00 | 510.00 | 510.00 | 00:00:00 | 2001-07-05 | 116,400 | 514.85 | 519.80 | 500.00 | 510.00 | 00:00:00 | 2001-07-06 | 71,600 | 510.88 | 510.89 | 494.06 | 494.06 | 00:00:00 | 2001-07-09 | 0 | 494.06 | 494.06 | 494.06 | 494.06 | 00:00:00 | 2001-07-10 | 198,300 | 494.06 | 495.05 | 479.71 | 480.19 | 00:00:00 | 2001-07-11 | 393,900 | 475.25 | 483.14 | 460.40 | 471.51 | 00:00:00 | 2001-07-12 | 144,600 | 480.19 | 509.90 | 465.35 | 509.90 | 00:00:00 | 2001-07-13 | 143,600 | 506.44 | 516.83 | 504.46 | 510.92 | 00:00:00 | 2001-07-16 | 51,900 | 510.92 | 518.82 | 503.97 | 503.97 | 00:00:00 | 2001-07-17 | 184,500 | 509.90 | 509.90 | 490.10 | 507.86 | 00:00:00 | 2001-07-18 | 148,400 | 513.85 | 513.85 | 497.51 | 501.99 | 00:00:00 | 2001-07-19 | 63,300 | 501.98 | 503.47 | 499.01 | 503.47 | 00:00:00 | 2001-07-20 | 129,700 | 503.96 | 509.90 | 499.00 | 502.97 | 00:00:00 | 2001-07-23 | 36,400 | 501.98 | 505.94 | 497.04 | 504.94 | 00:00:00 | 2001-07-24 | 216,600 | 497.04 | 504.95 | 495.05 | 495.05 | 00:00:00 | 2001-07-25 | 89,100 | 500.00 | 501.98 | 493.07 | 501.98 | 00:00:00 | 2001-07-26 | 108,700 | 504.95 | 504.95 | 500.99 | 504.95 | 00:00:00 | 2001-07-27 | 39,000 | 503.95 | 504.95 | 500.00 | 503.96 | 00:00:00 | 2001-07-30 | 54,900 | 502.97 | 503.96 | 498.02 | 498.02 | 00:00:00 | 2001-07-31 | 137,500 | 499.01 | 499.01 | 492.09 | 495.05 | 00:00:00 | 2001-08-01 | 125,700 | 495.05 | 500.01 | 494.06 | 497.03 | 00:00:00 | 2001-08-02 | 119,700 | 500.00 | 504.95 | 500.00 | 502.96 | 00:00:00 | 2001-08-03 | 63,500 | 502.97 | 504.94 | 495.06 | 504.94 | 00:00:00 | 2001-08-06 | 124,800 | 495.10 | 504.94 | 495.06 | 502.47 | 00:00:00 | 2001-08-07 | 136,200 | 501.98 | 507.92 | 497.04 | 507.92 | 00:00:00 | 2001-08-08 | 116,700 | 505.94 | 513.84 | 503.96 | 510.89 | 00:00:00 | 2001-08-09 | 117,000 | 529.70 | 529.70 | 504.95 | 519.80 | 00:00:00 | 2001-08-10 | 106,000 | 519.80 | 523.76 | 513.85 | 519.80 | 00:00:00 | 2001-08-13 | 145,600 | 518.81 | 524.75 | 502.97 | 503.47 | 00:00:00 | 2001-08-14 | 80,100 | 509.90 | 514.86 | 500.00 | 511.89 | 00:00:00 | 2001-08-15 | 118,600 | 500.00 | 514.84 | 500.00 | 502.97 | 00:00:00 | 2001-08-16 | 68,300 | 500.99 | 504.94 | 495.05 | 495.55 | 00:00:00 | 2001-08-17 | 182,300 | 486.15 | 501.01 | 486.15 | 493.07 | 00:00:00 | 2001-08-20 | 47,000 | 490.10 | 499.01 | 490.10 | 491.10 | 00:00:00 | 2001-08-21 | 232,900 | 486.24 | 495.05 | 482.22 | 485.18 | 00:00:00 | 2001-08-22 | 155,700 | 495.05 | 495.05 | 470.30 | 490.10 | 00:00:00 | 2001-08-23 | 41,900 | 490.10 | 490.11 | 485.15 | 487.16 | 00:00:00 | 2001-08-24 | 49,600 | 488.12 | 495.05 | 470.30 | 493.07 | 00:00:00 | 2001-08-27 | 36,000 | 490.10 | 490.11 | 486.24 | 486.24 | 00:00:00 | 2001-08-28 | 34,300 | 493.06 | 493.06 | 485.15 | 485.17 | 00:00:00 | 2001-08-29 | 84,500 | 487.13 | 489.11 | 483.17 | 483.17 | 00:00:00 | 2001-08-30 | 57,300 | 483.17 | 483.17 | 467.33 | 472.29 | 00:00:00 | 2001-08-31 | 52,900 | 471.30 | 480.20 | 470.30 | 477.23 | 00:00:00 | 2001-09-03 | 14,800 | 475.25 | 480.20 | 469.31 | 475.25 | 00:00:00 | 2001-09-04 | 65,700 | 475.25 | 483.17 | 475.25 | 480.20 | 00:00:00 | 2001-09-05 | 149,400 | 480.20 | 494.06 | 480.20 | 488.14 | 00:00:00 | 2001-09-06 | 91,000 | 488.12 | 491.09 | 475.25 | 475.74 | 00:00:00 | 2001-09-07 | 0 | 475.74 | 475.74 | 475.74 | 475.74 | 00:00:00 | 2001-09-10 | 77,700 | 480.20 | 480.20 | 465.34 | 468.32 | 00:00:00 | 2001-09-11 | 11,400 | 415.85 | 470.30 | 405.94 | 415.85 | 00:00:00 | 2001-09-12 | 137,600 | 415.83 | 460.40 | 415.83 | 450.50 | 00:00:00 | 2001-09-13 | 139,600 | 410.91 | 465.34 | 405.95 | 406.94 | 00:00:00 | 2001-09-14 | 49,500 | 401.98 | 413.87 | 376.24 | 413.87 | 00:00:00 | 2001-09-17 | 126,700 | 420.79 | 469.31 | 420.79 | 455.45 | 00:00:00 | 2001-09-18 | 188,600 | 462.38 | 469.43 | 445.54 | 455.45 | 00:00:00 | 2001-09-19 | 126,100 | 465.35 | 469.31 | 450.50 | 457.43 | 00:00:00 | 2001-09-20 | 124,000 | 455.44 | 455.45 | 435.62 | 437.63 | 00:00:00 | 2001-09-21 | 225,400 | 416.83 | 430.69 | 405.94 | 425.74 | 00:00:00 | 2001-09-24 | 0 | 425.74 | 425.74 | 425.74 | 425.74 | 00:00:00 | 2001-09-25 | 128,200 | 412.87 | 420.79 | 406.93 | 410.89 | 00:00:00 | 2001-09-26 | 345,900 | 410.89 | 410.89 | 381.19 | 382.28 | 00:00:00 | 2001-09-27 | 345,900 | 410.89 | 410.89 | 381.19 | 382.28 | 00:00:00 | 2001-09-28 | 443,400 | 411.89 | 425.74 | 410.88 | 423.76 | 00:00:00 | 2001-10-01 | 337,600 | 423.76 | 431.68 | 402.97 | 430.69 | 00:00:00 | 2001-10-02 | 314,300 | 429.71 | 435.64 | 412.87 | 415.83 | 00:00:00 | 2001-10-03 | 474,200 | 415.84 | 421.79 | 403.96 | 403.96 | 00:00:00 | 2001-10-04 | 290,900 | 405.94 | 415.84 | 405.94 | 406.93 | 00:00:00 | 2001-10-05 | 217,900 | 400.00 | 407.95 | 397.04 | 401.98 | 00:00:00 | 2001-10-08 | 110,300 | 382.18 | 400.99 | 382.18 | 391.10 | 00:00:00 | 2001-10-09 | 153,200 | 396.04 | 405.94 | 387.13 | 401.99 | 00:00:00 | 2001-10-10 | 156,500 | 410.89 | 428.71 | 408.91 | 421.78 | 00:00:00 | 2001-10-11 | 119,700 | 421.78 | 433.66 | 420.79 | 430.69 | 00:00:00 | 2001-10-12 | 0 | 430.69 | 430.69 | 430.69 | 430.69 | 00:00:00 | 2001-10-15 | 118,400 | 435.64 | 440.59 | 415.84 | 435.64 | 00:00:00 | 2001-10-16 | 97,800 | 440.59 | 444.54 | 427.72 | 427.72 | 00:00:00 | 2001-10-17 | 202,000 | 433.66 | 437.62 | 425.80 | 430.25 | 00:00:00 | 2001-10-18 | 42,000 | 434.85 | 434.85 | 425.75 | 425.76 | 00:00:00 | 2001-10-19 | 380,800 | 425.75 | 435.64 | 425.74 | 430.69 | 00:00:00 | 2001-10-22 | 292,600 | 430.69 | 430.69 | 422.77 | 427.72 | 00:00:00 | 2001-10-23 | 152,900 | 427.72 | 432.67 | 425.76 | 426.76 | 00:00:00 | 2001-10-24 | 252,300 | 425.74 | 434.64 | 423.76 | 430.69 | 00:00:00 | 2001-10-25 | 198,900 | 425.74 | 432.67 | 424.75 | 428.22 | 00:00:00 | 2001-10-26 | 134,700 | 428.22 | 447.52 | 428.22 | 440.59 | 00:00:00 | 2001-10-29 | 422,500 | 442.56 | 445.54 | 429.72 | 442.09 | 00:00:00 | 2001-10-30 | 481,100 | 433.65 | 445.53 | 432.18 | 432.18 | 00:00:00 | 2001-10-31 | 369,800 | 434.16 | 435.64 | 430.68 | 434.16 | 00:00:00 | 2001-11-01 | 357,600 | 435.64 | 448.01 | 430.68 | 447.82 | 00:00:00 | 2001-11-02 | 0 | 447.82 | 447.82 | 447.82 | 447.82 | 00:00:00 | 2001-11-05 | 284,700 | 450.50 | 470.30 | 450.50 | 465.36 | 00:00:00 | 2001-11-06 | 341,900 | 466.34 | 495.05 | 466.34 | 495.05 | 00:00:00 | 2001-11-07 | 305,700 | 490.10 | 514.84 | 487.13 | 503.96 | 00:00:00 | 2001-11-08 | 166,100 | 503.96 | 503.96 | 457.43 | 465.35 | 00:00:00 | 2001-11-09 | 398,000 | 465.34 | 476.24 | 445.54 | 465.35 | 00:00:00 | 2001-11-12 | 103,700 | 475.25 | 479.21 | 445.55 | 479.21 | 00:00:00 | 2001-11-13 | 273,800 | 479.21 | 490.10 | 478.22 | 480.00 | 00:00:00 | 2001-11-14 | 115,200 | 485.15 | 485.15 | 470.30 | 473.27 | 00:00:00 | 2001-11-15 | 0 | 473.27 | 473.27 | 473.27 | 473.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|