|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-03 | 105,700 | 580.20 | 581.19 | 574.29 | 577.72 | 00:00:00 | | 2003-04-04 | 120,400 | 574.29 | 574.29 | 567.33 | 572.28 | 00:00:00 | | 2003-04-07 | 795,000 | 573.42 | 576.24 | 558.42 | 563.36 | 00:00:00 | | 2003-04-08 | 139,400 | 556.44 | 557.43 | 544.55 | 547.53 | 00:00:00 | | 2003-04-09 | 161,900 | 544.56 | 554.46 | 544.56 | 552.48 | 00:00:00 | | 2003-04-10 | 133,200 | 552.48 | 556.43 | 549.52 | 552.48 | 00:00:00 | | 2003-04-11 | 266,400 | 553.57 | 553.58 | 547.52 | 551.49 | 00:00:00 | | 2003-04-14 | 148,000 | 547.53 | 552.48 | 547.53 | 550.96 | 00:00:00 | | 2003-04-15 | 503,900 | 547.52 | 552.48 | 537.62 | 544.55 | 00:00:00 | | 2003-04-16 | 583,800 | 544.55 | 544.55 | 534.65 | 537.62 | 00:00:00 | | 2003-04-17 | 338,700 | 544.54 | 544.54 | 536.53 | 544.04 | 00:00:00 | | 2003-04-18 | 0 | 544.04 | 544.04 | 544.04 | 544.04 | 00:00:00 | | 2003-04-21 | 0 | 544.04 | 544.04 | 544.04 | 544.04 | 00:00:00 | | 2003-04-22 | 175,700 | 542.41 | 553.46 | 542.09 | 551.47 | 00:00:00 | | 2003-04-23 | 131,600 | 549.50 | 562.38 | 549.50 | 556.44 | 00:00:00 | | 2003-04-24 | 174,300 | 554.79 | 562.38 | 554.46 | 557.43 | 00:00:00 | | 2003-04-25 | 134,100 | 555.75 | 570.30 | 555.75 | 564.38 | 00:00:00 | | 2003-04-28 | 91,800 | 559.42 | 572.77 | 559.42 | 564.36 | 00:00:00 | | 2003-04-29 | 221,100 | 569.31 | 588.12 | 569.31 | 576.24 | 00:00:00 | | 2003-04-30 | 267,300 | 584.16 | 584.16 | 565.84 | 577.23 | 00:00:00 | | 2003-05-01 | 0 | 577.23 | 577.23 | 577.23 | 577.23 | 00:00:00 | | 2003-05-02 | 223,600 | 565.76 | 600.00 | 565.76 | 595.04 | 00:00:00 | | 2003-05-05 | 258,800 | 566.34 | 603.97 | 566.34 | 600.50 | 00:00:00 | | 2003-05-06 | 263,000 | 594.06 | 601.98 | 584.17 | 598.02 | 00:00:00 | | 2003-05-07 | 131,100 | 585.15 | 602.97 | 585.15 | 601.98 | 00:00:00 | | 2003-05-08 | 105,600 | 594.08 | 601.97 | 594.08 | 600.99 | 00:00:00 | | 2003-05-09 | 309,100 | 600.99 | 608.90 | 597.14 | 606.93 | 00:00:00 | | 2003-05-12 | 307,000 | 606.93 | 610.13 | 591.10 | 595.05 | 00:00:00 | | 2003-05-13 | 372,800 | 603.84 | 603.96 | 595.16 | 600.99 | 00:00:00 | | 2003-05-14 | 161,400 | 598.59 | 604.94 | 592.57 | 592.57 | 00:00:00 | | 2003-05-15 | 395,700 | 593.08 | 603.96 | 587.13 | 603.96 | 00:00:00 | | 2003-05-16 | 150,600 | 594.07 | 604.95 | 594.06 | 600.99 | 00:00:00 | | 2003-05-19 | 107,100 | 594.06 | 598.02 | 584.16 | 589.12 | 00:00:00 | | 2003-05-20 | 132,500 | 587.35 | 587.35 | 565.36 | 582.18 | 00:00:00 | | 2003-05-21 | 46,800 | 579.27 | 598.02 | 578.23 | 594.06 | 00:00:00 | | 2003-05-22 | 80,100 | 594.06 | 599.50 | 582.18 | 599.01 | 00:00:00 | | 2003-05-23 | 155,400 | 585.15 | 602.97 | 584.27 | 602.97 | 00:00:00 | | 2003-05-26 | 121,800 | 599.36 | 605.94 | 599.36 | 603.96 | 00:00:00 | | 2003-05-27 | 250,200 | 600.00 | 610.89 | 590.11 | 600.99 | 00:00:00 | | 2003-05-28 | 146,300 | 593.07 | 607.44 | 593.07 | 604.94 | 00:00:00 | | 2003-05-29 | 151,000 | 610.87 | 610.87 | 594.06 | 594.06 | 00:00:00 | | 2003-05-30 | 192,800 | 594.07 | 599.01 | 584.16 | 587.13 | 00:00:00 | | 2003-06-02 | 315,500 | 585.25 | 589.60 | 576.24 | 576.24 | 00:00:00 | | 2003-06-03 | 128,200 | 574.27 | 588.11 | 573.28 | 581.19 | 00:00:00 | | 2003-06-04 | 164,300 | 574.36 | 597.51 | 569.31 | 593.07 | 00:00:00 | | 2003-06-05 | 185,200 | 593.07 | 595.05 | 580.20 | 584.16 | 00:00:00 | | 2003-06-06 | 325,800 | 583.27 | 596.03 | 583.27 | 591.09 | 00:00:00 | | 2003-06-09 | 117,100 | 584.27 | 598.02 | 580.20 | 584.39 | 00:00:00 | | 2003-06-10 | 298,800 | 584.16 | 596.54 | 584.16 | 590.99 | 00:00:00 | | 2003-06-11 | 95,000 | 584.16 | 584.16 | 579.21 | 579.21 | 00:00:00 | | 2003-06-12 | 253,800 | 584.16 | 598.02 | 580.20 | 594.06 | 00:00:00 | | 2003-06-13 | 187,700 | 594.06 | 594.06 | 581.19 | 593.06 | 00:00:00 | | 2003-06-16 | 392,400 | 580.83 | 598.02 | 580.83 | 594.05 | 00:00:00 | | 2003-06-17 | 164,100 | 590.49 | 596.03 | 590.49 | 594.06 | 00:00:00 | | 2003-06-18 | 526,900 | 590.59 | 592.08 | 584.26 | 588.12 | 00:00:00 | | 2003-06-19 | 0 | 588.12 | 588.12 | 588.12 | 588.12 | 00:00:00 | | 2003-06-20 | 163,300 | 588.13 | 592.57 | 579.23 | 584.16 | 00:00:00 | | 2003-06-23 | 406,400 | 584.16 | 592.95 | 569.31 | 584.16 | 00:00:00 | | 2003-06-24 | 315,100 | 585.14 | 585.14 | 575.32 | 584.15 | 00:00:00 | | 2003-06-25 | 419,100 | 581.20 | 593.07 | 574.26 | 584.16 | 00:00:00 | | 2003-06-26 | 103,200 | 577.24 | 585.15 | 577.23 | 579.21 | 00:00:00 | | 2003-06-27 | 90,400 | 589.11 | 589.11 | 570.86 | 577.23 | 00:00:00 | | 2003-06-30 | 115,400 | 584.16 | 584.16 | 573.27 | 574.26 | 00:00:00 | | 2003-07-01 | 227,400 | 574.26 | 585.15 | 569.32 | 585.15 | 00:00:00 | | 2003-07-02 | 175,700 | 576.24 | 596.58 | 576.24 | 596.58 | 00:00:00 | | 2003-07-03 | 140,300 | 584.16 | 585.15 | 579.22 | 585.15 | 00:00:00 | | 2003-07-04 | 63,700 | 584.16 | 594.05 | 581.19 | 594.05 | 00:00:00 | | 2003-07-07 | 268,300 | 589.11 | 594.06 | 582.21 | 592.08 | 00:00:00 | | 2003-07-08 | 193,800 | 590.09 | 594.06 | 589.11 | 594.06 | 00:00:00 | | 2003-07-09 | 0 | 594.06 | 594.06 | 594.06 | 594.06 | 00:00:00 | | 2003-07-10 | 129,800 | 594.06 | 594.06 | 589.11 | 593.06 | 00:00:00 | | 2003-07-11 | 77,000 | 589.11 | 594.06 | 589.11 | 594.05 | 00:00:00 | | 2003-07-14 | 361,000 | 584.17 | 596.58 | 584.16 | 595.54 | 00:00:00 | | 2003-07-15 | 314,600 | 595.35 | 602.97 | 595.35 | 598.02 | 00:00:00 | | 2003-07-16 | 93,500 | 596.05 | 596.05 | 582.19 | 586.14 | 00:00:00 | | 2003-07-17 | 223,400 | 578.23 | 590.11 | 576.24 | 581.17 | 00:00:00 | | 2003-07-18 | 100,800 | 581.19 | 587.13 | 581.19 | 584.16 | 00:00:00 | | 2003-07-21 | 172,000 | 584.16 | 594.06 | 582.18 | 594.06 | 00:00:00 | | 2003-07-22 | 71,700 | 594.06 | 595.05 | 590.10 | 594.06 | 00:00:00 | | 2003-07-23 | 134,600 | 595.05 | 596.04 | 569.32 | 594.06 | 00:00:00 | | 2003-07-24 | 79,200 | 597.03 | 597.03 | 584.16 | 588.02 | 00:00:00 | | 2003-07-25 | 156,000 | 592.08 | 592.96 | 576.44 | 589.10 | 00:00:00 | | 2003-07-28 | 90,900 | 584.17 | 591.27 | 583.17 | 589.11 | 00:00:00 | | 2003-07-29 | 143,900 | 587.13 | 594.05 | 580.20 | 580.20 | 00:00:00 | | 2003-07-30 | 75,500 | 584.16 | 591.09 | 579.21 | 589.11 | 00:00:00 | | 2003-07-31 | 284,000 | 594.06 | 594.06 | 581.19 | 587.13 | 00:00:00 | | 2003-08-01 | 283,200 | 580.89 | 581.21 | 554.46 | 572.28 | 00:00:00 | | 2003-08-06 | 258,600 | 576.40 | 586.13 | 570.30 | 586.13 | 00:00:00 | | 2003-08-07 | 153,400 | 584.16 | 588.60 | 574.26 | 588.60 | 00:00:00 | | 2003-08-08 | 225,800 | 584.16 | 590.10 | 581.19 | 589.11 | 00:00:00 | | 2003-08-11 | 158,100 | 589.60 | 589.60 | 576.73 | 584.16 | 00:00:00 | | 2003-08-12 | 271,500 | 589.58 | 592.08 | 577.24 | 583.62 | 00:00:00 | | 2003-08-13 | 639,300 | 580.20 | 584.15 | 566.33 | 572.28 | 00:00:00 | | 2003-08-14 | 337,500 | 574.26 | 578.22 | 566.83 | 573.77 | 00:00:00 | | 2003-08-15 | 364,700 | 577.23 | 581.07 | 574.26 | 580.20 | 00:00:00 | | 2003-08-18 | 136,100 | 588.11 | 588.11 | 576.24 | 586.14 | 00:00:00 | | 2003-08-19 | 89,800 | 588.11 | 593.07 | 580.20 | 588.12 | 00:00:00 | | 2003-08-20 | 453,600 | 586.13 | 589.07 | 577.23 | 586.14 | 00:00:00 | | 2003-08-21 | 592,700 | 588.12 | 604.95 | 584.16 | 604.95 | 00:00:00 | | 2003-08-22 | 236,500 | 601.98 | 612.87 | 601.98 | 605.94 | 00:00:00 | | 2003-08-25 | 238,500 | 606.93 | 608.41 | 598.02 | 599.01 | 00:00:00 | | 2003-08-26 | 310,700 | 599.01 | 599.01 | 564.36 | 591.58 | 00:00:00 | | 2003-08-27 | 852,900 | 591.09 | 599.50 | 587.13 | 599.50 | 00:00:00 | | 2003-08-28 | 1,033,700 | 613.86 | 633.66 | 613.86 | 624.75 | 00:00:00 | | 2003-08-29 | 813,600 | 618.81 | 650.50 | 613.86 | 648.51 | 00:00:00 | | 2003-09-01 | 294,600 | 653.46 | 675.25 | 640.60 | 673.27 | 00:00:00 | | 2003-09-02 | 452,100 | 675.25 | 678.22 | 656.93 | 669.31 | 00:00:00 | | 2003-09-03 | 435,000 | 676.24 | 685.15 | 673.27 | 676.35 | 00:00:00 | | 2003-09-04 | 554,700 | 674.99 | 698.01 | 673.27 | 692.14 | 00:00:00 | | 2003-09-05 | 404,100 | 687.13 | 698.02 | 687.13 | 696.04 | 00:00:00 | | 2003-09-08 | 355,700 | 696.04 | 698.02 | 681.20 | 685.15 | 00:00:00 | | 2003-09-09 | 527,400 | 690.08 | 690.08 | 651.19 | 651.49 | 00:00:00 | | 2003-09-10 | 446,500 | 653.47 | 659.38 | 638.62 | 657.43 | 00:00:00 | | 2003-09-11 | 552,900 | 673.26 | 673.27 | 652.48 | 659.41 | 00:00:00 | | 2003-09-12 | 372,400 | 658.41 | 660.89 | 650.50 | 656.43 | 00:00:00 | | 2003-09-15 | 367,100 | 656.43 | 656.44 | 642.57 | 642.57 | 00:00:00 | | 2003-09-16 | 170,800 | 642.57 | 646.53 | 639.70 | 642.57 | 00:00:00 | | 2003-09-17 | 364,100 | 641.58 | 648.50 | 627.72 | 634.64 | 00:00:00 | | 2003-09-18 | 379,000 | 638.61 | 653.47 | 631.68 | 650.50 | 00:00:00 | | 2003-09-19 | 174,800 | 662.86 | 662.86 | 646.53 | 647.52 | 00:00:00 | | 2003-09-22 | 249,600 | 643.56 | 652.48 | 636.62 | 638.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
