|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-02 | 333,500 | 485.15 | 497.22 | 485.15 | 488.12 | 00:00:00 | | 2002-05-03 | 134,100 | 484.16 | 490.10 | 477.33 | 485.15 | 00:00:00 | | 2002-05-06 | 186,000 | 489.11 | 490.10 | 483.30 | 485.15 | 00:00:00 | | 2002-05-07 | 102,100 | 490.09 | 490.09 | 485.15 | 488.12 | 00:00:00 | | 2002-05-08 | 168,100 | 489.11 | 495.04 | 489.11 | 492.08 | 00:00:00 | | 2002-05-09 | 569,300 | 490.59 | 495.05 | 480.23 | 483.17 | 00:00:00 | | 2002-05-10 | 206,500 | 481.19 | 487.13 | 475.25 | 475.25 | 00:00:00 | | 2002-05-13 | 194,900 | 477.29 | 487.13 | 477.29 | 483.17 | 00:00:00 | | 2002-05-14 | 293,100 | 483.95 | 490.55 | 483.88 | 490.10 | 00:00:00 | | 2002-05-15 | 363,900 | 478.22 | 494.82 | 475.25 | 480.20 | 00:00:00 | | 2002-05-16 | 206,500 | 478.22 | 480.77 | 468.32 | 468.32 | 00:00:00 | | 2002-05-17 | 174,000 | 469.30 | 475.25 | 468.32 | 471.30 | 00:00:00 | | 2002-05-20 | 82,300 | 470.22 | 472.28 | 467.33 | 469.31 | 00:00:00 | | 2002-05-21 | 128,300 | 470.29 | 470.30 | 466.34 | 468.32 | 00:00:00 | | 2002-05-22 | 115,000 | 468.32 | 473.32 | 468.32 | 471.77 | 00:00:00 | | 2002-05-23 | 222,600 | 474.13 | 474.63 | 468.32 | 470.40 | 00:00:00 | | 2002-05-24 | 136,300 | 473.27 | 477.23 | 471.30 | 477.23 | 00:00:00 | | 2002-05-27 | 73,700 | 477.23 | 481.19 | 473.27 | 473.27 | 00:00:00 | | 2002-05-28 | 218,700 | 475.25 | 481.19 | 474.09 | 475.25 | 00:00:00 | | 2002-05-29 | 195,300 | 477.23 | 482.15 | 470.33 | 474.26 | 00:00:00 | | 2002-05-30 | 0 | 474.26 | 474.26 | 474.26 | 474.26 | 00:00:00 | | 2002-05-31 | 335,600 | 475.25 | 475.25 | 455.73 | 464.36 | 00:00:00 | | 2002-06-03 | 274,300 | 467.03 | 474.26 | 466.34 | 471.29 | 00:00:00 | | 2002-06-04 | 170,100 | 469.31 | 477.43 | 469.31 | 477.23 | 00:00:00 | | 2002-06-05 | 460,300 | 480.20 | 480.20 | 474.26 | 477.13 | 00:00:00 | | 2002-06-06 | 171,700 | 474.75 | 477.23 | 463.38 | 466.34 | 00:00:00 | | 2002-06-07 | 252,000 | 465.35 | 468.32 | 461.88 | 464.36 | 00:00:00 | | 2002-06-10 | 283,200 | 475.25 | 476.73 | 466.37 | 475.25 | 00:00:00 | | 2002-06-11 | 154,300 | 473.26 | 473.26 | 466.34 | 466.34 | 00:00:00 | | 2002-06-12 | 236,400 | 470.29 | 470.29 | 457.13 | 458.02 | 00:00:00 | | 2002-06-13 | 130,100 | 457.43 | 459.21 | 450.86 | 451.03 | 00:00:00 | | 2002-06-14 | 310,800 | 442.18 | 450.50 | 440.59 | 441.58 | 00:00:00 | | 2002-06-17 | 70,900 | 439.70 | 442.68 | 439.11 | 440.59 | 00:00:00 | | 2002-06-18 | 112,500 | 440.10 | 442.56 | 438.61 | 438.61 | 00:00:00 | | 2002-06-19 | 191,700 | 440.58 | 448.62 | 421.78 | 421.78 | 00:00:00 | | 2002-06-20 | 125,700 | 425.74 | 425.74 | 392.09 | 394.06 | 00:00:00 | | 2002-06-21 | 536,700 | 389.70 | 401.98 | 386.14 | 399.01 | 00:00:00 | | 2002-06-24 | 590,300 | 406.93 | 417.92 | 403.96 | 409.50 | 00:00:00 | | 2002-06-25 | 459,400 | 413.65 | 440.59 | 413.65 | 427.23 | 00:00:00 | | 2002-06-26 | 164,700 | 425.74 | 437.62 | 425.74 | 433.66 | 00:00:00 | | 2002-06-27 | 107,600 | 437.13 | 438.61 | 428.71 | 436.63 | 00:00:00 | | 2002-06-28 | 109,700 | 430.69 | 438.44 | 430.69 | 433.17 | 00:00:00 | | 2002-07-01 | 502,100 | 435.64 | 457.43 | 427.16 | 431.68 | 00:00:00 | | 2002-07-02 | 246,200 | 439.57 | 439.78 | 429.21 | 435.66 | 00:00:00 | | 2002-07-03 | 183,200 | 435.64 | 440.57 | 432.67 | 434.65 | 00:00:00 | | 2002-07-04 | 76,400 | 433.66 | 437.62 | 432.67 | 434.65 | 00:00:00 | | 2002-07-05 | 97,000 | 434.65 | 439.60 | 429.70 | 430.72 | 00:00:00 | | 2002-07-08 | 139,500 | 435.15 | 451.49 | 435.15 | 449.02 | 00:00:00 | | 2002-07-09 | 0 | 449.02 | 449.02 | 449.02 | 449.02 | 00:00:00 | | 2002-07-10 | 150,700 | 445.61 | 456.93 | 445.61 | 455.35 | 00:00:00 | | 2002-07-11 | 142,400 | 455.45 | 455.45 | 440.69 | 440.69 | 00:00:00 | | 2002-07-12 | 129,000 | 441.37 | 445.54 | 438.77 | 441.58 | 00:00:00 | | 2002-07-15 | 81,200 | 441.58 | 445.54 | 432.66 | 436.13 | 00:00:00 | | 2002-07-16 | 40,500 | 439.61 | 442.18 | 436.13 | 439.60 | 00:00:00 | | 2002-07-17 | 70,400 | 441.58 | 447.52 | 438.61 | 441.58 | 00:00:00 | | 2002-07-18 | 53,500 | 440.59 | 449.01 | 440.59 | 445.54 | 00:00:00 | | 2002-07-19 | 81,900 | 445.54 | 445.54 | 435.63 | 439.60 | 00:00:00 | | 2002-07-22 | 152,300 | 440.59 | 441.58 | 421.79 | 426.49 | 00:00:00 | | 2002-07-23 | 212,800 | 422.51 | 430.68 | 412.87 | 416.93 | 00:00:00 | | 2002-07-24 | 230,300 | 415.84 | 430.68 | 411.88 | 428.71 | 00:00:00 | | 2002-07-25 | 145,600 | 428.71 | 428.71 | 415.84 | 420.79 | 00:00:00 | | 2002-07-26 | 253,900 | 422.40 | 422.40 | 393.07 | 393.07 | 00:00:00 | | 2002-07-29 | 478,700 | 403.96 | 408.27 | 393.07 | 396.04 | 00:00:00 | | 2002-07-30 | 476,300 | 390.10 | 400.00 | 377.28 | 387.13 | 00:00:00 | | 2002-07-31 | 598,600 | 425.54 | 425.54 | 389.11 | 417.82 | 00:00:00 | | 2002-08-01 | 474,100 | 417.82 | 425.74 | 410.89 | 413.86 | 00:00:00 | | 2002-08-02 | 316,100 | 425.54 | 425.54 | 411.88 | 416.83 | 00:00:00 | | 2002-08-05 | 164,800 | 425.69 | 425.69 | 405.94 | 411.88 | 00:00:00 | | 2002-08-06 | 306,900 | 412.87 | 419.75 | 399.01 | 403.96 | 00:00:00 | | 2002-08-07 | 384,900 | 410.89 | 414.84 | 392.08 | 407.92 | 00:00:00 | | 2002-08-08 | 696,200 | 415.84 | 431.68 | 411.25 | 430.69 | 00:00:00 | | 2002-08-09 | 408,300 | 430.69 | 440.59 | 423.76 | 440.59 | 00:00:00 | | 2002-08-12 | 202,000 | 439.60 | 447.52 | 433.60 | 444.79 | 00:00:00 | | 2002-08-13 | 265,700 | 446.53 | 452.48 | 445.00 | 452.48 | 00:00:00 | | 2002-08-14 | 539,900 | 449.76 | 462.38 | 440.59 | 447.52 | 00:00:00 | | 2002-08-15 | 161,700 | 440.59 | 442.08 | 427.29 | 436.14 | 00:00:00 | | 2002-08-16 | 166,200 | 439.60 | 449.50 | 428.71 | 430.69 | 00:00:00 | | 2002-08-19 | 61,300 | 438.61 | 443.85 | 432.67 | 436.92 | 00:00:00 | | 2002-08-20 | 115,900 | 445.53 | 445.53 | 433.66 | 435.74 | 00:00:00 | | 2002-08-21 | 180,100 | 440.59 | 442.57 | 429.69 | 430.20 | 00:00:00 | | 2002-08-22 | 226,900 | 429.70 | 429.70 | 425.74 | 427.23 | 00:00:00 | | 2002-08-23 | 239,500 | 425.74 | 430.69 | 418.81 | 423.76 | 00:00:00 | | 2002-08-26 | 82,000 | 433.16 | 443.20 | 423.76 | 434.36 | 00:00:00 | | 2002-08-27 | 160,500 | 443.20 | 452.05 | 441.04 | 448.51 | 00:00:00 | | 2002-08-28 | 200,100 | 448.50 | 448.51 | 421.02 | 437.62 | 00:00:00 | | 2002-08-29 | 232,500 | 425.75 | 431.68 | 421.29 | 424.46 | 00:00:00 | | 2002-08-30 | 250,900 | 431.68 | 437.62 | 419.33 | 419.33 | 00:00:00 | | 2002-09-02 | 52,000 | 422.77 | 424.31 | 418.81 | 422.87 | 00:00:00 | | 2002-09-03 | 173,300 | 421.78 | 427.19 | 416.84 | 423.25 | 00:00:00 | | 2002-09-04 | 194,300 | 421.78 | 428.71 | 421.78 | 421.78 | 00:00:00 | | 2002-09-05 | 98,300 | 415.89 | 422.77 | 414.72 | 418.61 | 00:00:00 | | 2002-09-06 | 72,100 | 417.82 | 419.80 | 414.69 | 418.81 | 00:00:00 | | 2002-09-09 | 49,600 | 418.32 | 424.74 | 413.86 | 423.76 | 00:00:00 | | 2002-09-10 | 81,400 | 424.27 | 429.70 | 420.84 | 429.70 | 00:00:00 | | 2002-09-11 | 107,800 | 420.79 | 435.15 | 420.79 | 431.69 | 00:00:00 | | 2002-09-12 | 132,000 | 429.50 | 433.66 | 427.03 | 432.67 | 00:00:00 | | 2002-09-13 | 68,900 | 431.88 | 434.64 | 427.72 | 427.72 | 00:00:00 | | 2002-09-16 | 148,800 | 427.72 | 429.70 | 418.99 | 425.25 | 00:00:00 | | 2002-09-17 | 87,100 | 425.25 | 427.72 | 417.33 | 417.33 | 00:00:00 | | 2002-09-18 | 186,000 | 422.76 | 422.77 | 405.94 | 415.84 | 00:00:00 | | 2002-09-19 | 189,600 | 401.00 | 411.39 | 400.99 | 405.94 | 00:00:00 | | 2002-09-20 | 185,200 | 410.89 | 420.30 | 405.94 | 420.30 | 00:00:00 | | 2002-09-23 | 139,300 | 405.94 | 419.79 | 405.94 | 418.81 | 00:00:00 | | 2002-09-24 | 347,800 | 414.85 | 434.65 | 411.88 | 416.83 | 00:00:00 | | 2002-09-25 | 137,400 | 422.76 | 431.68 | 421.79 | 425.74 | 00:00:00 | | 2002-09-26 | 198,900 | 431.63 | 438.61 | 428.71 | 431.68 | 00:00:00 | | 2002-09-27 | 193,700 | 435.64 | 442.57 | 433.66 | 433.66 | 00:00:00 | | 2002-09-30 | 292,200 | 415.35 | 433.66 | 409.90 | 415.35 | 00:00:00 | | 2002-10-01 | 206,300 | 414.85 | 427.72 | 410.89 | 427.72 | 00:00:00 | | 2002-10-02 | 254,900 | 426.73 | 430.83 | 421.30 | 422.40 | 00:00:00 | | 2002-10-03 | 365,200 | 427.72 | 435.64 | 422.77 | 434.65 | 00:00:00 | | 2002-10-04 | 109,500 | 435.64 | 437.62 | 431.68 | 433.66 | 00:00:00 | | 2002-10-07 | 129,900 | 433.66 | 435.54 | 428.22 | 428.22 | 00:00:00 | | 2002-10-08 | 210,700 | 434.65 | 434.80 | 416.83 | 431.68 | 00:00:00 | | 2002-10-09 | 69,900 | 425.74 | 430.69 | 420.89 | 426.73 | 00:00:00 | | 2002-10-10 | 253,000 | 423.27 | 437.62 | 423.27 | 436.63 | 00:00:00 | | 2002-10-11 | 150,900 | 442.57 | 449.01 | 440.48 | 445.54 | 00:00:00 | | 2002-10-14 | 159,500 | 445.54 | 445.54 | 425.74 | 430.69 | 00:00:00 | | 2002-10-15 | 216,000 | 434.86 | 440.58 | 425.76 | 428.95 | 00:00:00 | | 2002-10-16 | 193,900 | 430.02 | 430.02 | 411.90 | 416.83 | 00:00:00 | | 2002-10-17 | 316,400 | 416.83 | 445.55 | 416.83 | 442.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
