|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-17 | 316,400 | 416.83 | 445.55 | 416.83 | 442.57 | 00:00:00 | | 2002-10-18 | 290,900 | 445.53 | 450.50 | 443.56 | 443.56 | 00:00:00 | | 2002-10-21 | 117,000 | 443.56 | 443.56 | 427.92 | 427.92 | 00:00:00 | | 2002-10-22 | 172,600 | 436.63 | 437.62 | 434.00 | 436.85 | 00:00:00 | | 2002-10-23 | 421,800 | 437.62 | 465.35 | 436.88 | 455.94 | 00:00:00 | | 2002-10-24 | 846,000 | 476.24 | 510.11 | 462.38 | 480.20 | 00:00:00 | | 2002-10-25 | 231,900 | 494.06 | 503.96 | 475.25 | 497.52 | 00:00:00 | | 2002-10-28 | 139,600 | 499.50 | 504.95 | 485.15 | 495.99 | 00:00:00 | | 2002-10-29 | 245,800 | 482.19 | 490.00 | 482.18 | 485.16 | 00:00:00 | | 2002-10-30 | 265,000 | 490.10 | 514.89 | 490.10 | 502.67 | 00:00:00 | | 2002-10-31 | 479,800 | 514.85 | 539.60 | 503.96 | 527.72 | 00:00:00 | | 2002-11-01 | 315,400 | 523.76 | 533.65 | 516.83 | 530.69 | 00:00:00 | | 2002-11-04 | 211,200 | 524.75 | 527.23 | 500.99 | 501.99 | 00:00:00 | | 2002-11-05 | 92,000 | 496.96 | 509.90 | 491.09 | 506.93 | 00:00:00 | | 2002-11-06 | 81,400 | 504.39 | 504.95 | 496.78 | 500.05 | 00:00:00 | | 2002-11-07 | 146,700 | 509.41 | 512.01 | 500.00 | 501.78 | 00:00:00 | | 2002-11-08 | 124,300 | 524.74 | 524.74 | 505.54 | 505.54 | 00:00:00 | | 2002-11-11 | 78,200 | 514.86 | 524.74 | 514.86 | 515.84 | 00:00:00 | | 2002-11-12 | 220,400 | 514.84 | 524.75 | 512.87 | 514.85 | 00:00:00 | | 2002-11-13 | 75,100 | 514.85 | 524.75 | 511.15 | 513.86 | 00:00:00 | | 2002-11-14 | 145,700 | 519.80 | 519.80 | 505.00 | 519.80 | 00:00:00 | | 2002-11-15 | 0 | 519.80 | 519.80 | 519.80 | 519.80 | 00:00:00 | | 2002-11-18 | 74,400 | 524.75 | 531.68 | 523.76 | 529.22 | 00:00:00 | | 2002-11-19 | 94,400 | 524.75 | 524.75 | 503.96 | 506.94 | 00:00:00 | | 2002-11-20 | 357,300 | 509.90 | 511.88 | 500.00 | 506.93 | 00:00:00 | | 2002-11-21 | 74,600 | 502.97 | 524.75 | 502.97 | 524.26 | 00:00:00 | | 2002-11-22 | 173,700 | 523.76 | 531.66 | 509.97 | 527.71 | 00:00:00 | | 2002-11-25 | 300,100 | 527.72 | 544.55 | 524.75 | 544.55 | 00:00:00 | | 2002-11-26 | 394,100 | 537.62 | 544.63 | 534.65 | 536.63 | 00:00:00 | | 2002-11-27 | 133,500 | 534.65 | 539.60 | 533.65 | 537.13 | 00:00:00 | | 2002-11-28 | 21,500 | 533.65 | 537.13 | 530.69 | 534.55 | 00:00:00 | | 2002-11-29 | 143,700 | 529.71 | 554.46 | 529.71 | 544.55 | 00:00:00 | | 2002-12-02 | 127,500 | 549.50 | 549.50 | 536.64 | 536.64 | 00:00:00 | | 2002-12-03 | 208,900 | 539.60 | 539.60 | 520.79 | 522.76 | 00:00:00 | | 2002-12-04 | 135,000 | 522.76 | 524.28 | 516.84 | 520.79 | 00:00:00 | | 2002-12-05 | 140,900 | 518.81 | 522.77 | 517.83 | 522.77 | 00:00:00 | | 2002-12-06 | 92,900 | 522.76 | 524.85 | 516.83 | 524.85 | 00:00:00 | | 2002-12-09 | 51,500 | 523.75 | 526.19 | 519.82 | 524.85 | 00:00:00 | | 2002-12-10 | 89,100 | 524.75 | 531.19 | 524.75 | 528.22 | 00:00:00 | | 2002-12-11 | 192,300 | 525.74 | 543.53 | 525.74 | 533.78 | 00:00:00 | | 2002-12-12 | 109,600 | 539.58 | 543.50 | 534.65 | 541.58 | 00:00:00 | | 2002-12-13 | 117,200 | 530.69 | 542.57 | 524.83 | 541.58 | 00:00:00 | | 2002-12-16 | 107,200 | 549.50 | 549.50 | 525.74 | 534.65 | 00:00:00 | | 2002-12-17 | 112,400 | 541.58 | 548.51 | 539.60 | 543.56 | 00:00:00 | | 2002-12-18 | 226,700 | 545.99 | 545.99 | 529.70 | 534.55 | 00:00:00 | | 2002-12-19 | 221,600 | 542.56 | 542.56 | 513.86 | 520.30 | 00:00:00 | | 2002-12-20 | 319,400 | 527.72 | 533.66 | 520.81 | 531.79 | 00:00:00 | | 2002-12-23 | 97,600 | 534.65 | 540.59 | 530.69 | 530.69 | 00:00:00 | | 2002-12-24 | 0 | 530.69 | 530.69 | 530.69 | 530.69 | 00:00:00 | | 2002-12-25 | 0 | 530.69 | 530.69 | 530.69 | 530.69 | 00:00:00 | | 2002-12-26 | 23,800 | 530.69 | 534.65 | 527.72 | 532.67 | 00:00:00 | | 2002-12-27 | 11,100 | 529.70 | 531.67 | 524.75 | 528.70 | 00:00:00 | | 2002-12-30 | 67,400 | 528.70 | 534.66 | 528.70 | 534.65 | 00:00:00 | | 2002-12-31 | 0 | 534.65 | 534.65 | 534.65 | 534.65 | 00:00:00 | | 2003-01-01 | 0 | 534.65 | 534.65 | 534.65 | 534.65 | 00:00:00 | | 2003-01-02 | 99,500 | 534.65 | 542.57 | 534.64 | 540.00 | 00:00:00 | | 2003-01-03 | 76,400 | 540.59 | 540.59 | 527.72 | 539.50 | 00:00:00 | | 2003-01-06 | 90,700 | 536.14 | 541.58 | 525.74 | 530.69 | 00:00:00 | | 2003-01-07 | 101,900 | 530.69 | 530.69 | 511.88 | 511.88 | 00:00:00 | | 2003-01-08 | 53,900 | 515.84 | 523.76 | 512.87 | 523.76 | 00:00:00 | | 2003-01-09 | 134,700 | 523.32 | 540.59 | 509.90 | 540.59 | 00:00:00 | | 2003-01-10 | 149,400 | 534.65 | 540.59 | 519.92 | 522.83 | 00:00:00 | | 2003-01-13 | 108,700 | 521.83 | 524.75 | 512.98 | 514.85 | 00:00:00 | | 2003-01-14 | 219,000 | 516.83 | 523.76 | 507.09 | 508.91 | 00:00:00 | | 2003-01-15 | 206,500 | 506.93 | 514.84 | 506.93 | 514.84 | 00:00:00 | | 2003-01-16 | 118,600 | 514.85 | 516.82 | 500.00 | 504.94 | 00:00:00 | | 2003-01-17 | 89,600 | 500.10 | 501.98 | 495.05 | 496.93 | 00:00:00 | | 2003-01-20 | 76,700 | 501.98 | 508.91 | 497.03 | 508.91 | 00:00:00 | | 2003-01-21 | 86,000 | 500.99 | 502.97 | 490.10 | 490.10 | 00:00:00 | | 2003-01-22 | 140,400 | 491.09 | 499.01 | 471.30 | 475.25 | 00:00:00 | | 2003-01-23 | 183,300 | 480.20 | 485.15 | 465.35 | 469.21 | 00:00:00 | | 2003-01-24 | 221,700 | 482.27 | 493.06 | 469.21 | 473.27 | 00:00:00 | | 2003-01-27 | 255,000 | 469.31 | 475.25 | 456.44 | 473.26 | 00:00:00 | | 2003-01-28 | 188,200 | 466.34 | 484.16 | 466.34 | 477.23 | 00:00:00 | | 2003-01-29 | 333,100 | 477.23 | 496.04 | 477.23 | 494.06 | 00:00:00 | | 2003-01-30 | 78,700 | 495.05 | 498.02 | 485.15 | 486.14 | 00:00:00 | | 2003-01-31 | 144,400 | 488.12 | 499.99 | 488.12 | 499.99 | 00:00:00 | | 2003-02-03 | 124,300 | 500.00 | 501.98 | 494.07 | 500.98 | 00:00:00 | | 2003-02-04 | 168,300 | 495.05 | 495.54 | 488.12 | 495.54 | 00:00:00 | | 2003-02-05 | 157,500 | 497.03 | 498.07 | 492.08 | 498.02 | 00:00:00 | | 2003-02-06 | 100,500 | 490.10 | 494.06 | 490.10 | 491.58 | 00:00:00 | | 2003-02-07 | 121,600 | 483.17 | 491.58 | 480.21 | 483.17 | 00:00:00 | | 2003-02-10 | 214,400 | 481.78 | 483.17 | 474.30 | 475.30 | 00:00:00 | | 2003-02-11 | 141,000 | 475.25 | 479.21 | 473.27 | 475.25 | 00:00:00 | | 2003-02-12 | 185,800 | 476.24 | 480.10 | 473.25 | 474.36 | 00:00:00 | | 2003-02-13 | 137,800 | 470.31 | 481.19 | 470.30 | 479.70 | 00:00:00 | | 2003-02-14 | 114,500 | 477.23 | 486.14 | 471.34 | 482.18 | 00:00:00 | | 2003-02-17 | 102,300 | 482.18 | 485.64 | 477.29 | 479.21 | 00:00:00 | | 2003-02-18 | 234,800 | 482.18 | 496.04 | 482.18 | 495.05 | 00:00:00 | | 2003-02-19 | 112,500 | 495.05 | 501.98 | 489.11 | 501.98 | 00:00:00 | | 2003-02-20 | 164,700 | 508.91 | 510.89 | 500.02 | 509.90 | 00:00:00 | | 2003-02-21 | 136,200 | 509.90 | 511.88 | 506.93 | 509.90 | 00:00:00 | | 2003-02-24 | 111,900 | 505.94 | 510.90 | 499.01 | 499.01 | 00:00:00 | | 2003-02-25 | 194,100 | 499.01 | 500.99 | 495.06 | 496.04 | 00:00:00 | | 2003-02-26 | 203,800 | 496.04 | 500.00 | 495.05 | 497.03 | 00:00:00 | | 2003-02-27 | 156,000 | 497.03 | 499.01 | 491.09 | 497.03 | 00:00:00 | | 2003-02-28 | 84,100 | 497.02 | 497.03 | 490.10 | 497.03 | 00:00:00 | | 2003-03-03 | 0 | 497.03 | 497.03 | 497.03 | 497.03 | 00:00:00 | | 2003-03-04 | 0 | 497.03 | 497.03 | 497.03 | 497.03 | 00:00:00 | | 2003-03-05 | 236,600 | 486.04 | 491.09 | 483.18 | 486.15 | 00:00:00 | | 2003-03-06 | 293,500 | 491.08 | 495.05 | 485.75 | 495.05 | 00:00:00 | | 2003-03-07 | 422,000 | 493.54 | 494.07 | 487.13 | 488.61 | 00:00:00 | | 2003-03-10 | 173,800 | 483.20 | 488.61 | 483.17 | 488.12 | 00:00:00 | | 2003-03-11 | 58,000 | 485.15 | 491.09 | 480.69 | 488.61 | 00:00:00 | | 2003-03-12 | 151,500 | 488.62 | 492.07 | 482.18 | 489.60 | 00:00:00 | | 2003-03-13 | 140,200 | 495.05 | 510.92 | 488.13 | 510.88 | 00:00:00 | | 2003-03-14 | 278,900 | 509.90 | 532.67 | 509.90 | 532.67 | 00:00:00 | | 2003-03-17 | 456,200 | 531.68 | 541.59 | 523.76 | 539.60 | 00:00:00 | | 2003-03-18 | 361,900 | 539.60 | 558.52 | 536.63 | 550.50 | 00:00:00 | | 2003-03-19 | 291,100 | 547.53 | 550.50 | 524.76 | 536.11 | 00:00:00 | | 2003-03-20 | 369,600 | 534.65 | 538.61 | 528.70 | 537.62 | 00:00:00 | | 2003-03-21 | 243,800 | 544.53 | 556.47 | 534.66 | 556.44 | 00:00:00 | | 2003-03-24 | 136,700 | 540.73 | 553.47 | 540.73 | 543.56 | 00:00:00 | | 2003-03-25 | 135,800 | 543.56 | 548.52 | 541.58 | 547.52 | 00:00:00 | | 2003-03-26 | 113,700 | 550.50 | 550.50 | 540.11 | 544.55 | 00:00:00 | | 2003-03-27 | 170,000 | 534.65 | 550.50 | 534.65 | 547.52 | 00:00:00 | | 2003-03-28 | 203,600 | 544.55 | 556.41 | 534.65 | 555.55 | 00:00:00 | | 2003-03-31 | 287,400 | 538.82 | 556.44 | 538.82 | 556.44 | 00:00:00 | | 2003-04-01 | 462,300 | 556.44 | 579.21 | 550.50 | 567.33 | 00:00:00 | | 2003-04-02 | 306,800 | 574.24 | 583.85 | 567.33 | 578.22 | 00:00:00 | | 2003-04-03 | 105,700 | 580.20 | 581.19 | 574.29 | 577.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
