|
 AMBEV -PN - [Ticker: AMBV4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-06 | 491,58 | 100.500 | 494,06 | 490,10 | 490,10 | 00:00:00 | | 2003-02-07 | 483,17 | 121.600 | 491,58 | 480,21 | 483,17 | 00:00:00 | | 2003-02-10 | 475,30 | 214.400 | 483,17 | 474,30 | 481,78 | 00:00:00 | | 2003-02-11 | 475,25 | 141.000 | 479,21 | 473,27 | 475,25 | 00:00:00 | | 2003-02-12 | 474,36 | 185.800 | 480,10 | 473,25 | 476,24 | 00:00:00 | | 2003-02-13 | 479,70 | 137.800 | 481,19 | 470,30 | 470,31 | 00:00:00 | | 2003-02-14 | 482,18 | 114.500 | 486,14 | 471,34 | 477,23 | 00:00:00 | | 2003-02-17 | 479,21 | 102.300 | 485,64 | 477,29 | 482,18 | 00:00:00 | | 2003-02-18 | 495,05 | 234.800 | 496,04 | 482,18 | 482,18 | 00:00:00 | | 2003-02-19 | 501,98 | 112.500 | 501,98 | 489,11 | 495,05 | 00:00:00 | | 2003-02-20 | 509,90 | 164.700 | 510,89 | 500,02 | 508,91 | 00:00:00 | | 2003-02-21 | 509,90 | 136.200 | 511,88 | 506,93 | 509,90 | 00:00:00 | | 2003-02-24 | 499,01 | 111.900 | 510,90 | 499,01 | 505,94 | 00:00:00 | | 2003-02-25 | 496,04 | 194.100 | 500,99 | 495,06 | 499,01 | 00:00:00 | | 2003-02-26 | 497,03 | 203.800 | 500,00 | 495,05 | 496,04 | 00:00:00 | | 2003-02-27 | 497,03 | 156.000 | 499,01 | 491,09 | 497,03 | 00:00:00 | | 2003-02-28 | 497,03 | 84.100 | 497,03 | 490,10 | 497,02 | 00:00:00 | | 2003-03-03 | 497,03 | 0 | 497,03 | 497,03 | 497,03 | 00:00:00 | | 2003-03-04 | 497,03 | 0 | 497,03 | 497,03 | 497,03 | 00:00:00 | | 2003-03-05 | 486,15 | 236.600 | 491,09 | 483,18 | 486,04 | 00:00:00 | | 2003-03-06 | 495,05 | 293.500 | 495,05 | 485,75 | 491,08 | 00:00:00 | | 2003-03-07 | 488,61 | 422.000 | 494,07 | 487,13 | 493,54 | 00:00:00 | | 2003-03-10 | 488,12 | 173.800 | 488,61 | 483,17 | 483,20 | 00:00:00 | | 2003-03-11 | 488,61 | 58.000 | 491,09 | 480,69 | 485,15 | 00:00:00 | | 2003-03-12 | 489,60 | 151.500 | 492,07 | 482,18 | 488,62 | 00:00:00 | | 2003-03-13 | 510,88 | 140.200 | 510,92 | 488,13 | 495,05 | 00:00:00 | | 2003-03-14 | 532,67 | 278.900 | 532,67 | 509,90 | 509,90 | 00:00:00 | | 2003-03-17 | 539,60 | 456.200 | 541,59 | 523,76 | 531,68 | 00:00:00 | | 2003-03-18 | 550,50 | 361.900 | 558,52 | 536,63 | 539,60 | 00:00:00 | | 2003-03-19 | 536,11 | 291.100 | 550,50 | 524,76 | 547,53 | 00:00:00 | | 2003-03-20 | 537,62 | 369.600 | 538,61 | 528,70 | 534,65 | 00:00:00 | | 2003-03-21 | 556,44 | 243.800 | 556,47 | 534,66 | 544,53 | 00:00:00 | | 2003-03-24 | 543,56 | 136.700 | 553,47 | 540,73 | 540,73 | 00:00:00 | | 2003-03-25 | 547,52 | 135.800 | 548,52 | 541,58 | 543,56 | 00:00:00 | | 2003-03-26 | 544,55 | 113.700 | 550,50 | 540,11 | 550,50 | 00:00:00 | | 2003-03-27 | 547,52 | 170.000 | 550,50 | 534,65 | 534,65 | 00:00:00 | | 2003-03-28 | 555,55 | 203.600 | 556,41 | 534,65 | 544,55 | 00:00:00 | | 2003-03-31 | 556,44 | 287.400 | 556,44 | 538,82 | 538,82 | 00:00:00 | | 2003-04-01 | 567,33 | 462.300 | 579,21 | 550,50 | 556,44 | 00:00:00 | | 2003-04-02 | 578,22 | 306.800 | 583,85 | 567,33 | 574,24 | 00:00:00 | | 2003-04-03 | 577,72 | 105.700 | 581,19 | 574,29 | 580,20 | 00:00:00 | | 2003-04-04 | 572,28 | 120.400 | 574,29 | 567,33 | 574,29 | 00:00:00 | | 2003-04-07 | 563,36 | 795.000 | 576,24 | 558,42 | 573,42 | 00:00:00 | | 2003-04-08 | 547,53 | 139.400 | 557,43 | 544,55 | 556,44 | 00:00:00 | | 2003-04-09 | 552,48 | 161.900 | 554,46 | 544,56 | 544,56 | 00:00:00 | | 2003-04-10 | 552,48 | 133.200 | 556,43 | 549,52 | 552,48 | 00:00:00 | | 2003-04-11 | 551,49 | 266.400 | 553,58 | 547,52 | 553,57 | 00:00:00 | | 2003-04-14 | 550,96 | 148.000 | 552,48 | 547,53 | 547,53 | 00:00:00 | | 2003-04-15 | 544,55 | 503.900 | 552,48 | 537,62 | 547,52 | 00:00:00 | | 2003-04-16 | 537,62 | 583.800 | 544,55 | 534,65 | 544,55 | 00:00:00 | | 2003-04-17 | 544,04 | 338.700 | 544,54 | 536,53 | 544,54 | 00:00:00 | | 2003-04-18 | 544,04 | 0 | 544,04 | 544,04 | 544,04 | 00:00:00 | | 2003-04-21 | 544,04 | 0 | 544,04 | 544,04 | 544,04 | 00:00:00 | | 2003-04-22 | 551,47 | 175.700 | 553,46 | 542,09 | 542,41 | 00:00:00 | | 2003-04-23 | 556,44 | 131.600 | 562,38 | 549,50 | 549,50 | 00:00:00 | | 2003-04-24 | 557,43 | 174.300 | 562,38 | 554,46 | 554,79 | 00:00:00 | | 2003-04-25 | 564,38 | 134.100 | 570,30 | 555,75 | 555,75 | 00:00:00 | | 2003-04-28 | 564,36 | 91.800 | 572,77 | 559,42 | 559,42 | 00:00:00 | | 2003-04-29 | 576,24 | 221.100 | 588,12 | 569,31 | 569,31 | 00:00:00 | | 2003-04-30 | 577,23 | 267.300 | 584,16 | 565,84 | 584,16 | 00:00:00 | | 2003-05-01 | 577,23 | 0 | 577,23 | 577,23 | 577,23 | 00:00:00 | | 2003-05-02 | 595,04 | 223.600 | 600,00 | 565,76 | 565,76 | 00:00:00 | | 2003-05-05 | 600,50 | 258.800 | 603,97 | 566,34 | 566,34 | 00:00:00 | | 2003-05-06 | 598,02 | 263.000 | 601,98 | 584,17 | 594,06 | 00:00:00 | | 2003-05-07 | 601,98 | 131.100 | 602,97 | 585,15 | 585,15 | 00:00:00 | | 2003-05-08 | 600,99 | 105.600 | 601,97 | 594,08 | 594,08 | 00:00:00 | | 2003-05-09 | 606,93 | 309.100 | 608,90 | 597,14 | 600,99 | 00:00:00 | | 2003-05-12 | 595,05 | 307.000 | 610,13 | 591,10 | 606,93 | 00:00:00 | | 2003-05-13 | 600,99 | 372.800 | 603,96 | 595,16 | 603,84 | 00:00:00 | | 2003-05-14 | 592,57 | 161.400 | 604,94 | 592,57 | 598,59 | 00:00:00 | | 2003-05-15 | 603,96 | 395.700 | 603,96 | 587,13 | 593,08 | 00:00:00 | | 2003-05-16 | 600,99 | 150.600 | 604,95 | 594,06 | 594,07 | 00:00:00 | | 2003-05-19 | 589,12 | 107.100 | 598,02 | 584,16 | 594,06 | 00:00:00 | | 2003-05-20 | 582,18 | 132.500 | 587,35 | 565,36 | 587,35 | 00:00:00 | | 2003-05-21 | 594,06 | 46.800 | 598,02 | 578,23 | 579,27 | 00:00:00 | | 2003-05-22 | 599,01 | 80.100 | 599,50 | 582,18 | 594,06 | 00:00:00 | | 2003-05-23 | 602,97 | 155.400 | 602,97 | 584,27 | 585,15 | 00:00:00 | | 2003-05-26 | 603,96 | 121.800 | 605,94 | 599,36 | 599,36 | 00:00:00 | | 2003-05-27 | 600,99 | 250.200 | 610,89 | 590,11 | 600,00 | 00:00:00 | | 2003-05-28 | 604,94 | 146.300 | 607,44 | 593,07 | 593,07 | 00:00:00 | | 2003-05-29 | 594,06 | 151.000 | 610,87 | 594,06 | 610,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
