|
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 | 2003-09-22 | 249,600 | 643.56 | 652.48 | 636.62 | 638.60 | 00:00:00 | 2003-09-23 | 174,200 | 637.33 | 638.62 | 625.74 | 633.66 | 00:00:00 | 2003-09-24 | 485,600 | 631.68 | 633.66 | 611.88 | 615.84 | 00:00:00 | 2003-09-25 | 388,900 | 615.84 | 616.83 | 595.05 | 602.00 | 00:00:00 | 2003-09-26 | 673,200 | 600.50 | 619.81 | 600.50 | 619.81 | 00:00:00 | 2003-09-29 | 256,100 | 626.73 | 633.66 | 620.79 | 629.21 | 00:00:00 | 2003-09-30 | 564,500 | 633.66 | 643.56 | 625.74 | 628.81 | 00:00:00 | 2003-10-01 | 301,200 | 633.66 | 653.47 | 633.66 | 647.03 | 00:00:00 | 2003-10-02 | 239,100 | 647.03 | 659.41 | 643.56 | 653.47 | 00:00:00 | 2003-10-03 | 497,400 | 641.58 | 644.57 | 616.58 | 621.78 | 00:00:00 | 2003-10-06 | 256,600 | 621.81 | 641.58 | 615.84 | 641.09 | 00:00:00 | 2003-10-07 | 339,800 | 623.78 | 641.53 | 623.78 | 637.62 | 00:00:00 | 2003-10-08 | 400,500 | 635.64 | 649.50 | 632.67 | 642.57 | 00:00:00 | 2003-10-09 | 269,600 | 643.06 | 643.56 | 633.66 | 638.59 | 00:00:00 | 2003-10-10 | 202,000 | 643.56 | 643.56 | 624.87 | 633.66 | 00:00:00 | 2003-10-13 | 220,500 | 638.61 | 643.56 | 623.77 | 643.56 | 00:00:00 | 2003-10-14 | 461,400 | 643.56 | 652.78 | 635.15 | 639.60 | 00:00:00 | 2003-10-15 | 283,400 | 640.60 | 645.54 | 625.65 | 628.50 | 00:00:00 | 2003-10-16 | 150,600 | 630.20 | 638.60 | 621.78 | 627.23 | 00:00:00 | 2003-10-17 | 236,400 | 624.10 | 630.69 | 615.00 | 617.31 | 00:00:00 | 2003-10-20 | 461,100 | 617.82 | 623.74 | 609.90 | 621.78 | 00:00:00 | 2003-10-21 | 239,500 | 627.71 | 628.70 | 622.77 | 628.22 | 00:00:00 | 2003-10-22 | 240,900 | 628.71 | 633.65 | 624.98 | 631.68 | 00:00:00 | 2003-10-23 | 314,200 | 623.65 | 627.70 | 612.63 | 627.70 | 00:00:00 | 2003-10-24 | 71,700 | 613.87 | 631.68 | 613.87 | 631.68 | 00:00:00 | 2003-10-27 | 216,700 | 631.68 | 633.66 | 623.76 | 633.66 | 00:00:00 | 2003-10-28 | 227,500 | 633.66 | 640.59 | 629.31 | 640.59 | 00:00:00 | 2003-10-29 | 156,600 | 640.59 | 641.58 | 623.91 | 624.75 | 00:00:00 | 2003-10-30 | 266,600 | 622.88 | 627.72 | 608.03 | 616.83 | 00:00:00 | 2003-10-31 | 400,900 | 623.74 | 635.64 | 604.01 | 606.93 | 00:00:00 | 2003-11-03 | 347,100 | 609.90 | 615.83 | 603.96 | 614.85 | 00:00:00 | 2003-11-04 | 386,900 | 620.30 | 633.66 | 616.94 | 624.75 | 00:00:00 | 2003-11-05 | 462,800 | 626.71 | 626.71 | 603.96 | 604.46 | 00:00:00 | 2003-11-06 | 480,300 | 611.88 | 611.88 | 589.11 | 594.06 | 00:00:00 | 2003-11-07 | 263,400 | 603.96 | 613.86 | 600.99 | 611.88 | 00:00:00 | 2003-11-10 | 318,800 | 626.73 | 626.73 | 613.87 | 620.79 | 00:00:00 | 2003-11-11 | 218,800 | 611.88 | 626.73 | 611.88 | 626.73 | 00:00:00 | 2003-11-12 | 410,100 | 626.73 | 643.07 | 626.24 | 642.48 | 00:00:00 | 2003-11-13 | 604,600 | 642.57 | 656.94 | 641.53 | 656.43 | 00:00:00 | 2003-11-14 | 671,000 | 657.92 | 676.24 | 653.49 | 663.36 | 00:00:00 | 2003-11-17 | 190,600 | 663.37 | 668.29 | 650.50 | 650.50 | 00:00:00 | 2003-11-18 | 117,000 | 663.35 | 663.35 | 641.83 | 649.50 | 00:00:00 | 2003-11-19 | 169,200 | 639.60 | 651.49 | 638.61 | 651.49 | 00:00:00 | 2003-11-20 | 241,500 | 652.49 | 668.77 | 652.49 | 668.32 | 00:00:00 | 2003-11-21 | 449,200 | 664.36 | 683.19 | 664.36 | 683.19 | 00:00:00 | 2003-11-24 | 487,500 | 683.19 | 688.12 | 681.19 | 687.62 | 00:00:00 | 2003-11-25 | 298,900 | 683.50 | 688.12 | 677.23 | 687.13 | 00:00:00 | 2003-11-26 | 210,300 | 687.62 | 688.12 | 682.18 | 687.43 | 00:00:00 | 2003-11-27 | 69,500 | 684.67 | 692.57 | 681.69 | 692.57 | 00:00:00 | 2003-11-28 | 315,400 | 692.55 | 693.07 | 685.15 | 687.13 | 00:00:00 | 2003-12-01 | 173,900 | 688.13 | 688.13 | 676.24 | 683.17 | 00:00:00 | 2003-12-02 | 146,800 | 683.17 | 686.63 | 673.27 | 679.21 | 00:00:00 | 2003-12-03 | 192,200 | 677.17 | 681.18 | 671.30 | 676.24 | 00:00:00 | 2003-12-04 | 103,100 | 676.24 | 676.24 | 663.37 | 667.62 | 00:00:00 | 2003-12-05 | 213,200 | 668.32 | 684.16 | 663.38 | 677.23 | 00:00:00 | 2003-12-08 | 214,300 | 674.26 | 683.15 | 663.37 | 663.37 | 00:00:00 | 2003-12-09 | 188,200 | 678.22 | 683.15 | 635.96 | 635.96 | 00:00:00 | 2003-12-10 | 187,200 | 674.26 | 683.15 | 664.36 | 667.83 | 00:00:00 | 2003-12-11 | 396,200 | 673.26 | 673.26 | 658.42 | 660.54 | 00:00:00 | 2003-12-12 | 180,300 | 663.37 | 667.26 | 658.42 | 658.42 | 00:00:00 | 2003-12-15 | 285,400 | 658.42 | 678.22 | 658.42 | 664.85 | 00:00:00 | 2003-12-16 | 453,700 | 663.37 | 663.37 | 647.52 | 652.48 | 00:00:00 | 2003-12-17 | 345,300 | 653.48 | 661.39 | 652.48 | 655.46 | 00:00:00 | 2003-12-18 | 384,000 | 657.43 | 681.09 | 655.64 | 680.10 | 00:00:00 | 2003-12-19 | 386,400 | 679.71 | 698.02 | 676.24 | 693.07 | 00:00:00 | 2003-12-22 | 427,700 | 693.07 | 706.93 | 685.15 | 705.93 | 00:00:00 | 2003-12-23 | 390,900 | 705.94 | 723.66 | 705.94 | 719.80 | 00:00:00 | 2003-12-24 | 0 | 719.80 | 719.80 | 719.80 | 719.80 | 00:00:00 | 2003-12-25 | 0 | 719.80 | 719.80 | 719.80 | 719.80 | 00:00:00 | 2003-12-26 | 28,900 | 722.77 | 722.77 | 708.91 | 713.65 | 00:00:00 | 2003-12-29 | 333,700 | 713.66 | 722.61 | 707.52 | 720.79 | 00:00:00 | 2003-12-30 | 418,500 | 722.61 | 745.05 | 722.61 | 731.68 | 00:00:00 | 2003-12-31 | 0 | 731.68 | 731.68 | 731.68 | 731.68 | 00:00:00 | 2004-01-01 | 0 | 731.68 | 731.68 | 731.68 | 731.68 | 00:00:00 | 2004-01-02 | 97,200 | 737.62 | 740.59 | 729.70 | 740.50 | 00:00:00 | 2004-01-05 | 451,900 | 746.04 | 758.42 | 746.04 | 758.42 | 00:00:00 | 2004-01-06 | 360,400 | 759.40 | 763.37 | 742.57 | 757.43 | 00:00:00 | 2004-01-07 | 392,500 | 757.20 | 771.27 | 754.46 | 758.42 | 00:00:00 | 2004-01-08 | 360,400 | 758.42 | 760.40 | 742.57 | 749.17 | 00:00:00 | 2004-01-09 | 402,400 | 752.48 | 758.42 | 737.62 | 745.54 | 00:00:00 | 2004-01-12 | 321,200 | 745.54 | 752.48 | 741.57 | 752.48 | 00:00:00 | 2004-01-13 | 357,600 | 761.38 | 761.38 | 750.00 | 759.40 | 00:00:00 | 2004-01-14 | 378,300 | 762.38 | 767.32 | 738.61 | 744.55 | 00:00:00 | 2004-01-15 | 315,100 | 742.62 | 742.62 | 707.92 | 723.86 | 00:00:00 | 2004-01-16 | 541,000 | 724.76 | 724.76 | 695.06 | 706.93 | 00:00:00 | 2004-01-19 | 251,200 | 713.86 | 722.28 | 707.92 | 715.84 | 00:00:00 | 2004-01-20 | 209,300 | 720.79 | 732.65 | 715.89 | 732.18 | 00:00:00 | 2004-01-21 | 330,300 | 731.66 | 731.66 | 707.43 | 722.77 | 00:00:00 | 2004-01-22 | 256,800 | 702.97 | 726.73 | 698.02 | 726.73 | 00:00:00 | 2004-01-23 | 452,100 | 726.73 | 764.95 | 716.83 | 750.50 | 00:00:00 | 2004-01-26 | 188,100 | 761.51 | 764.35 | 748.07 | 757.43 | 00:00:00 | 2004-01-27 | 306,800 | 757.43 | 757.43 | 742.57 | 754.46 | 00:00:00 | 2004-01-28 | 306,500 | 755.44 | 758.42 | 723.77 | 723.77 | 00:00:00 | 2004-01-29 | 731,700 | 723.76 | 723.76 | 683.19 | 701.98 | 00:00:00 | 2004-01-30 | 423,700 | 699.50 | 702.97 | 683.27 | 697.02 | 00:00:00 | 2004-02-02 | 334,200 | 690.10 | 699.01 | 684.16 | 699.01 | 00:00:00 | 2004-02-03 | 326,900 | 702.97 | 710.89 | 700.99 | 703.07 | 00:00:00 | 2004-02-04 | 345,800 | 706.93 | 707.92 | 691.58 | 699.01 | 00:00:00 | 2004-02-05 | 417,300 | 696.00 | 707.82 | 690.10 | 696.04 | 00:00:00 | 2004-02-06 | 307,200 | 688.12 | 707.92 | 673.27 | 702.97 | 00:00:00 | 2004-02-09 | 332,700 | 709.91 | 726.53 | 693.35 | 702.97 | 00:00:00 | 2004-02-10 | 176,100 | 698.02 | 711.88 | 698.02 | 710.89 | 00:00:00 | 2004-02-11 | 391,900 | 709.11 | 726.58 | 698.63 | 723.76 | 00:00:00 | 2004-02-12 | 280,200 | 726.58 | 737.62 | 726.58 | 733.66 | 00:00:00 | 2004-02-13 | 216,400 | 733.65 | 733.65 | 712.87 | 715.84 | 00:00:00 | 2004-02-16 | 20,000 | 717.82 | 721.78 | 717.82 | 719.80 | 00:00:00 | 2004-02-17 | 358,800 | 722.77 | 730.68 | 703.96 | 715.84 | 00:00:00 | 2004-02-18 | 458,300 | 715.84 | 731.63 | 713.86 | 722.77 | 00:00:00 | 2004-02-19 | 646,400 | 717.82 | 722.77 | 699.01 | 704.95 | 00:00:00 | 2004-02-20 | 305,200 | 693.06 | 707.92 | 693.06 | 702.50 | 00:00:00 | 2004-02-23 | 0 | 702.50 | 702.50 | 702.50 | 702.50 | 00:00:00 | 2004-02-24 | 0 | 702.50 | 702.50 | 702.50 | 702.50 | 00:00:00 | 2004-02-25 | 102,900 | 707.93 | 722.77 | 707.93 | 719.80 | 00:00:00 | 2004-02-26 | 245,000 | 717.33 | 735.61 | 714.36 | 732.67 | 00:00:00 | 2004-02-27 | 576,100 | 723.76 | 773.27 | 723.76 | 771.29 | 00:00:00 | 2004-03-01 | 601,200 | 812.88 | 821.77 | 796.04 | 806.93 | 00:00:00 | 2004-03-02 | 742,700 | 801.97 | 801.98 | 753.96 | 754.46 | 00:00:00 | 2004-03-03 | 5,361,400 | 657.43 | 678.22 | 603.96 | 641.57 | 00:00:00 | 2004-03-04 | 1,590,700 | 640.58 | 664.36 | 611.88 | 618.80 | 00:00:00 | 2004-03-05 | 1,689,000 | 629.70 | 637.62 | 590.11 | 597.03 | 00:00:00 | 2004-03-08 | 586,100 | 604.96 | 613.86 | 589.11 | 593.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|