|
 AMBEV -PN - [Ticker: AMBV4.SA] |     | | Última Transacción | 77,490 | Hora de Cotización | 2012-05-22 - 21:08 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 77,980 | Mínimo | 75,710 | | Volumen | 2.517.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 77,490 | PER | 26,96% | | Apertura | 76,650 | EPS | 2,85 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 242 | Objetivo Estimado 1 Año | 74,380 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AMBV4.SA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-13 | 37,62 | 0 | 39,60 | 37,62 | 37,62 | 00:00:00 | | 2000-01-14 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-17 | 37,62 | 0 | 41,58 | 37,62 | 37,62 | 00:00:00 | | 2000-01-18 | 37,62 | 0 | 41,58 | 37,62 | 37,62 | 00:00:00 | | 2000-01-19 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-20 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-21 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-24 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-25 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-26 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-27 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-28 | 37,62 | 0 | 37,62 | 37,62 | 37,62 | 00:00:00 | | 2000-01-31 | 39,60 | 200 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-02-01 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-02-02 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-02-03 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-02-04 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-02-07 | 39,60 | 200 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-02-08 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-02-09 | 35,64 | 0 | 40,00 | 35,64 | 35,64 | 00:00:00 | | 2000-02-10 | 35,64 | 0 | 39,60 | 35,64 | 35,64 | 00:00:00 | | 2000-02-11 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-14 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-15 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-16 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-17 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-18 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-21 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-22 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-23 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-24 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-25 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-28 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-02-29 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-01 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-02 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-03 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-06 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-07 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-08 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-09 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-10 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-13 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-14 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-15 | 35,64 | 0 | 35,64 | 35,64 | 35,64 | 00:00:00 | | 2000-03-16 | 39,60 | 200 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-03-17 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-03-20 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-03-21 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-03-22 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-03-23 | 39,60 | 1.000 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2000-03-24 | 40,40 | 5.500 | 40,40 | 40,24 | 40,24 | 00:00:00 | | 2000-03-27 | 41,58 | 0 | 43,56 | 41,58 | 41,58 | 00:00:00 | | 2000-03-28 | 41,58 | 1.200 | 41,58 | 41,58 | 41,58 | 00:00:00 | | 2000-03-29 | 41,58 | 0 | 41,58 | 41,58 | 41,58 | 00:00:00 | | 2000-03-30 | 47,52 | 163.300 | 48,32 | 45,54 | 45,54 | 00:00:00 | | 2000-03-31 | 53,47 | 88.600 | 53,86 | 51,48 | 51,49 | 00:00:00 | | 2000-04-03 | 53,47 | 17.100 | 55,45 | 53,47 | 55,45 | 00:00:00 | | 2000-04-04 | 53,47 | 700 | 53,47 | 53,47 | 53,47 | 00:00:00 | | 2000-04-05 | 53,47 | 12.300 | 53,47 | 53,47 | 53,47 | 00:00:00 | | 2000-04-06 | 52,67 | 0 | 54,46 | 52,67 | 52,67 | 00:00:00 | | 2000-04-07 | 53,47 | 41.100 | 53,47 | 53,47 | 53,47 | 00:00:00 | | 2000-04-10 | 53,86 | 25.500 | 54,26 | 53,86 | 53,86 | 00:00:00 | | 2000-04-11 | 54,26 | 17.900 | 54,26 | 53,47 | 53,47 | 00:00:00 | | 2000-04-12 | 52,67 | 0 | 55,05 | 52,67 | 52,67 | 00:00:00 | | 2000-04-13 | 53,86 | 0 | 55,01 | 53,86 | 53,86 | 00:00:00 | | 2000-04-14 | 52,87 | 2.200 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-17 | 52,87 | 0 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-18 | 52,87 | 0 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-19 | 52,87 | 0 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-20 | 52,87 | 0 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-21 | 52,87 | 0 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-24 | 52,87 | 0 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-25 | 52,87 | 0 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-26 | 52,87 | 0 | 52,87 | 52,87 | 52,87 | 00:00:00 | | 2000-04-27 | 47,92 | 200 | 47,92 | 47,92 | 47,92 | 00:00:00 | | 2000-04-28 | 47,92 | 0 | 55,01 | 47,92 | 47,92 | 00:00:00 | | 2000-05-01 | 47,92 | 0 | 47,92 | 47,92 | 47,92 | 00:00:00 | | 2000-05-02 | 49,51 | 8.300 | 49,51 | 48,00 | 48,00 | 00:00:00 | | 2000-05-03 | 49,51 | 5.500 | 49,51 | 49,51 | 49,51 | 00:00:00 | | 2000-05-04 | 49,50 | 5.500 | 49,50 | 49,50 | 49,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
