|
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 | 2001-11-15 | 0 | 473.27 | 473.27 | 473.27 | 473.27 | 00:00:00 | 2001-11-16 | 157,200 | 479.21 | 490.08 | 470.30 | 489.11 | 00:00:00 | 2001-11-19 | 225,100 | 490.10 | 494.05 | 489.11 | 489.60 | 00:00:00 | 2001-11-20 | 207,100 | 490.10 | 497.03 | 485.15 | 488.12 | 00:00:00 | 2001-11-21 | 137,500 | 485.15 | 485.15 | 470.30 | 485.15 | 00:00:00 | 2001-11-22 | 12,200 | 485.15 | 487.13 | 485.15 | 485.64 | 00:00:00 | 2001-11-23 | 254,000 | 496.04 | 502.97 | 487.13 | 495.07 | 00:00:00 | 2001-11-26 | 372,600 | 500.00 | 516.83 | 499.99 | 514.85 | 00:00:00 | 2001-11-27 | 222,200 | 514.85 | 523.76 | 504.95 | 515.84 | 00:00:00 | 2001-11-28 | 470,000 | 504.95 | 504.98 | 476.24 | 485.15 | 00:00:00 | 2001-11-29 | 135,800 | 460.41 | 485.15 | 460.41 | 475.27 | 00:00:00 | 2001-11-30 | 194,600 | 465.35 | 481.19 | 465.35 | 475.25 | 00:00:00 | 2001-12-03 | 171,800 | 480.20 | 485.14 | 475.25 | 477.23 | 00:00:00 | 2001-12-04 | 526,000 | 481.19 | 490.10 | 480.21 | 480.69 | 00:00:00 | 2001-12-05 | 171,900 | 480.69 | 487.13 | 480.69 | 485.15 | 00:00:00 | 2001-12-06 | 127,000 | 484.16 | 493.07 | 484.16 | 491.09 | 00:00:00 | 2001-12-07 | 138,700 | 488.11 | 494.83 | 485.17 | 493.56 | 00:00:00 | 2001-12-10 | 280,200 | 490.10 | 495.05 | 490.10 | 492.08 | 00:00:00 | 2001-12-11 | 232,900 | 495.04 | 504.95 | 489.11 | 489.11 | 00:00:00 | 2001-12-12 | 196,400 | 491.09 | 495.05 | 485.15 | 489.70 | 00:00:00 | 2001-12-13 | 182,000 | 490.00 | 490.00 | 475.26 | 475.40 | 00:00:00 | 2001-12-14 | 186,000 | 475.26 | 475.26 | 471.13 | 474.26 | 00:00:00 | 2001-12-17 | 156,400 | 470.30 | 473.27 | 468.32 | 468.32 | 00:00:00 | 2001-12-18 | 176,300 | 468.32 | 475.24 | 466.34 | 472.27 | 00:00:00 | 2001-12-19 | 314,800 | 472.27 | 472.27 | 462.38 | 462.38 | 00:00:00 | 2001-12-20 | 247,800 | 462.38 | 469.36 | 462.38 | 468.32 | 00:00:00 | 2001-12-21 | 192,000 | 471.29 | 490.10 | 471.29 | 485.15 | 00:00:00 | 2001-12-24 | 0 | 485.15 | 485.15 | 485.15 | 485.15 | 00:00:00 | 2001-12-25 | 0 | 485.15 | 485.15 | 485.15 | 485.15 | 00:00:00 | 2001-12-26 | 138,200 | 490.09 | 490.09 | 475.25 | 479.21 | 00:00:00 | 2001-12-27 | 288,400 | 479.21 | 485.15 | 479.21 | 485.15 | 00:00:00 | 2001-12-28 | 158,500 | 485.15 | 494.07 | 471.29 | 471.29 | 00:00:00 | 2001-12-31 | 0 | 471.29 | 471.29 | 471.29 | 471.29 | 00:00:00 | 2002-01-01 | 0 | 471.29 | 471.29 | 471.29 | 471.29 | 00:00:00 | 2002-01-02 | 169,600 | 485.15 | 495.05 | 476.24 | 483.66 | 00:00:00 | 2002-01-03 | 529,300 | 483.66 | 497.03 | 483.66 | 495.05 | 00:00:00 | 2002-01-04 | 144,500 | 490.10 | 499.01 | 490.00 | 495.04 | 00:00:00 | 2002-01-07 | 184,600 | 495.05 | 500.00 | 490.59 | 495.04 | 00:00:00 | 2002-01-08 | 51,100 | 491.09 | 499.01 | 490.10 | 495.05 | 00:00:00 | 2002-01-09 | 139,600 | 494.06 | 497.03 | 490.10 | 490.10 | 00:00:00 | 2002-01-10 | 109,800 | 489.11 | 489.11 | 483.17 | 487.12 | 00:00:00 | 2002-01-11 | 127,100 | 485.15 | 495.02 | 483.17 | 490.10 | 00:00:00 | 2002-01-14 | 121,200 | 489.11 | 490.05 | 476.24 | 476.24 | 00:00:00 | 2002-01-15 | 167,500 | 476.24 | 477.23 | 465.35 | 468.33 | 00:00:00 | 2002-01-16 | 159,700 | 468.81 | 478.21 | 465.35 | 474.75 | 00:00:00 | 2002-01-17 | 125,200 | 477.23 | 482.17 | 475.26 | 481.18 | 00:00:00 | 2002-01-18 | 116,800 | 477.23 | 477.23 | 472.28 | 475.25 | 00:00:00 | 2002-01-21 | 38,500 | 475.25 | 487.13 | 475.25 | 478.22 | 00:00:00 | 2002-01-22 | 78,200 | 480.20 | 485.15 | 477.23 | 481.19 | 00:00:00 | 2002-01-23 | 259,700 | 480.20 | 485.15 | 480.20 | 482.18 | 00:00:00 | 2002-01-24 | 131,400 | 482.18 | 484.16 | 465.35 | 465.35 | 00:00:00 | 2002-01-25 | 0 | 465.35 | 465.35 | 465.35 | 465.35 | 00:00:00 | 2002-01-28 | 199,200 | 474.46 | 475.26 | 466.34 | 470.30 | 00:00:00 | 2002-01-29 | 193,000 | 477.23 | 477.23 | 457.43 | 457.44 | 00:00:00 | 2002-01-30 | 186,200 | 463.37 | 464.36 | 458.42 | 460.40 | 00:00:00 | 2002-01-31 | 194,800 | 459.41 | 465.36 | 452.48 | 459.41 | 00:00:00 | 2002-02-01 | 104,300 | 455.45 | 455.45 | 446.53 | 447.54 | 00:00:00 | 2002-02-04 | 115,600 | 448.51 | 457.43 | 445.54 | 447.52 | 00:00:00 | 2002-02-05 | 92,500 | 449.01 | 450.50 | 445.54 | 449.50 | 00:00:00 | 2002-02-06 | 362,300 | 450.50 | 454.46 | 448.51 | 451.49 | 00:00:00 | 2002-02-07 | 116,000 | 454.06 | 460.40 | 452.48 | 454.50 | 00:00:00 | 2002-02-08 | 239,900 | 455.44 | 455.44 | 447.04 | 449.50 | 00:00:00 | 2002-02-11 | 0 | 449.50 | 449.50 | 449.50 | 449.50 | 00:00:00 | 2002-02-12 | 0 | 449.50 | 449.50 | 449.50 | 449.50 | 00:00:00 | 2002-02-13 | 213,700 | 454.46 | 454.46 | 440.60 | 449.50 | 00:00:00 | 2002-02-14 | 270,200 | 445.54 | 453.96 | 445.54 | 453.96 | 00:00:00 | 2002-02-15 | 844,400 | 453.96 | 462.87 | 452.48 | 462.87 | 00:00:00 | 2002-02-18 | 93,100 | 465.35 | 475.22 | 453.47 | 463.37 | 00:00:00 | 2002-02-19 | 155,900 | 470.30 | 470.30 | 456.94 | 465.35 | 00:00:00 | 2002-02-20 | 243,300 | 462.39 | 473.27 | 462.38 | 463.37 | 00:00:00 | 2002-02-21 | 423,500 | 463.37 | 475.04 | 463.36 | 468.81 | 00:00:00 | 2002-02-22 | 149,300 | 474.26 | 474.26 | 454.46 | 456.44 | 00:00:00 | 2002-02-25 | 326,400 | 453.47 | 465.34 | 435.64 | 445.54 | 00:00:00 | 2002-02-26 | 359,200 | 448.51 | 450.50 | 441.58 | 444.50 | 00:00:00 | 2002-02-27 | 227,100 | 445.54 | 463.95 | 445.54 | 463.22 | 00:00:00 | 2002-02-28 | 0 | 463.22 | 463.22 | 463.22 | 463.22 | 00:00:00 | 2002-03-01 | 233,000 | 473.78 | 475.24 | 467.33 | 475.24 | 00:00:00 | 2002-03-04 | 177,900 | 468.33 | 484.15 | 465.36 | 484.15 | 00:00:00 | 2002-03-05 | 1,728,300 | 465.35 | 478.22 | 440.61 | 454.35 | 00:00:00 | 2002-03-06 | 497,800 | 447.50 | 448.50 | 430.75 | 440.59 | 00:00:00 | 2002-03-07 | 292,300 | 445.54 | 447.52 | 431.68 | 436.63 | 00:00:00 | 2002-03-08 | 178,100 | 436.66 | 448.51 | 436.63 | 440.59 | 00:00:00 | 2002-03-11 | 783,500 | 441.58 | 444.55 | 430.79 | 432.77 | 00:00:00 | 2002-03-12 | 419,200 | 436.63 | 452.48 | 425.84 | 449.50 | 00:00:00 | 2002-03-13 | 439,900 | 449.52 | 459.89 | 440.60 | 449.00 | 00:00:00 | 2002-03-14 | 401,800 | 449.01 | 454.46 | 440.58 | 442.57 | 00:00:00 | 2002-03-15 | 230,500 | 446.52 | 451.49 | 442.57 | 450.49 | 00:00:00 | 2002-03-18 | 475,300 | 448.51 | 458.42 | 446.05 | 450.99 | 00:00:00 | 2002-03-19 | 372,500 | 455.44 | 470.30 | 453.46 | 466.34 | 00:00:00 | 2002-03-20 | 130,100 | 466.34 | 466.34 | 454.95 | 458.42 | 00:00:00 | 2002-03-21 | 138,800 | 458.42 | 458.42 | 450.50 | 455.45 | 00:00:00 | 2002-03-22 | 157,900 | 455.69 | 455.69 | 446.80 | 451.98 | 00:00:00 | 2002-03-25 | 304,200 | 455.45 | 461.19 | 451.49 | 458.42 | 00:00:00 | 2002-03-26 | 137,100 | 451.50 | 461.39 | 451.50 | 453.47 | 00:00:00 | 2002-03-27 | 97,000 | 451.49 | 451.49 | 447.33 | 448.02 | 00:00:00 | 2002-03-28 | 136,900 | 450.50 | 450.50 | 447.52 | 450.48 | 00:00:00 | 2002-03-29 | 0 | 450.48 | 450.48 | 450.48 | 450.48 | 00:00:00 | 2002-04-01 | 197,700 | 449.87 | 468.12 | 445.35 | 461.39 | 00:00:00 | 2002-04-02 | 168,800 | 460.40 | 465.23 | 448.51 | 448.51 | 00:00:00 | 2002-04-03 | 278,600 | 448.52 | 448.52 | 441.08 | 445.54 | 00:00:00 | 2002-04-04 | 98,400 | 442.67 | 449.46 | 442.57 | 447.52 | 00:00:00 | 2002-04-05 | 205,600 | 452.58 | 452.58 | 444.65 | 445.05 | 00:00:00 | 2002-04-08 | 79,400 | 453.86 | 453.86 | 441.63 | 441.63 | 00:00:00 | 2002-04-09 | 172,100 | 446.53 | 447.53 | 444.55 | 446.04 | 00:00:00 | 2002-04-10 | 160,300 | 446.52 | 457.43 | 446.52 | 447.52 | 00:00:00 | 2002-04-11 | 580,500 | 455.45 | 466.34 | 455.45 | 463.38 | 00:00:00 | 2002-04-12 | 542,200 | 466.34 | 483.17 | 463.38 | 482.19 | 00:00:00 | 2002-04-15 | 617,400 | 480.69 | 488.12 | 480.20 | 480.20 | 00:00:00 | 2002-04-16 | 196,300 | 480.20 | 485.15 | 476.34 | 479.10 | 00:00:00 | 2002-04-17 | 367,700 | 480.69 | 482.17 | 470.31 | 478.71 | 00:00:00 | 2002-04-18 | 277,200 | 480.20 | 483.66 | 465.35 | 482.17 | 00:00:00 | 2002-04-19 | 67,200 | 479.69 | 485.15 | 471.77 | 471.77 | 00:00:00 | 2002-04-22 | 250,300 | 475.25 | 479.70 | 468.37 | 475.25 | 00:00:00 | 2002-04-23 | 227,700 | 474.93 | 481.19 | 473.27 | 475.25 | 00:00:00 | 2002-04-24 | 132,400 | 475.30 | 487.13 | 475.30 | 476.30 | 00:00:00 | 2002-04-25 | 204,700 | 477.23 | 485.15 | 473.26 | 479.21 | 00:00:00 | 2002-04-26 | 238,600 | 476.24 | 484.41 | 475.25 | 478.22 | 00:00:00 | 2002-04-29 | 102,700 | 482.18 | 487.25 | 482.18 | 482.21 | 00:00:00 | 2002-04-30 | 304,800 | 485.64 | 493.07 | 479.21 | 485.14 | 00:00:00 | 2002-05-01 | 0 | 485.14 | 485.14 | 485.14 | 485.14 | 00:00:00 | 2002-05-02 | 333,500 | 485.15 | 497.22 | 485.15 | 488.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|