|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-29 | 594,06 | 151.000 | 610,87 | 594,06 | 610,87 | 00:00:00 | | 2003-05-30 | 587,13 | 192.800 | 599,01 | 584,16 | 594,07 | 00:00:00 | | 2003-06-02 | 576,24 | 315.500 | 589,60 | 576,24 | 585,25 | 00:00:00 | | 2003-06-03 | 581,19 | 128.200 | 588,11 | 573,28 | 574,27 | 00:00:00 | | 2003-06-04 | 593,07 | 164.300 | 597,51 | 569,31 | 574,36 | 00:00:00 | | 2003-06-05 | 584,16 | 185.200 | 595,05 | 580,20 | 593,07 | 00:00:00 | | 2003-06-06 | 591,09 | 325.800 | 596,03 | 583,27 | 583,27 | 00:00:00 | | 2003-06-09 | 584,39 | 117.100 | 598,02 | 580,20 | 584,27 | 00:00:00 | | 2003-06-10 | 590,99 | 298.800 | 596,54 | 584,16 | 584,16 | 00:00:00 | | 2003-06-11 | 579,21 | 95.000 | 584,16 | 579,21 | 584,16 | 00:00:00 | | 2003-06-12 | 594,06 | 253.800 | 598,02 | 580,20 | 584,16 | 00:00:00 | | 2003-06-13 | 593,06 | 187.700 | 594,06 | 581,19 | 594,06 | 00:00:00 | | 2003-06-16 | 594,05 | 392.400 | 598,02 | 580,83 | 580,83 | 00:00:00 | | 2003-06-17 | 594,06 | 164.100 | 596,03 | 590,49 | 590,49 | 00:00:00 | | 2003-06-18 | 588,12 | 526.900 | 592,08 | 584,26 | 590,59 | 00:00:00 | | 2003-06-19 | 588,12 | 0 | 588,12 | 588,12 | 588,12 | 00:00:00 | | 2003-06-20 | 584,16 | 163.300 | 592,57 | 579,23 | 588,13 | 00:00:00 | | 2003-06-23 | 584,16 | 406.400 | 592,95 | 569,31 | 584,16 | 00:00:00 | | 2003-06-24 | 584,15 | 315.100 | 585,14 | 575,32 | 585,14 | 00:00:00 | | 2003-06-25 | 584,16 | 419.100 | 593,07 | 574,26 | 581,20 | 00:00:00 | | 2003-06-26 | 579,21 | 103.200 | 585,15 | 577,23 | 577,24 | 00:00:00 | | 2003-06-27 | 577,23 | 90.400 | 589,11 | 570,86 | 589,11 | 00:00:00 | | 2003-06-30 | 574,26 | 115.400 | 584,16 | 573,27 | 584,16 | 00:00:00 | | 2003-07-01 | 585,15 | 227.400 | 585,15 | 569,32 | 574,26 | 00:00:00 | | 2003-07-02 | 596,58 | 175.700 | 596,58 | 576,24 | 576,24 | 00:00:00 | | 2003-07-03 | 585,15 | 140.300 | 585,15 | 579,22 | 584,16 | 00:00:00 | | 2003-07-04 | 594,05 | 63.700 | 594,05 | 581,19 | 584,16 | 00:00:00 | | 2003-07-07 | 592,08 | 268.300 | 594,06 | 582,21 | 589,11 | 00:00:00 | | 2003-07-08 | 594,06 | 193.800 | 594,06 | 589,11 | 590,09 | 00:00:00 | | 2003-07-09 | 594,06 | 0 | 594,06 | 594,06 | 594,06 | 00:00:00 | | 2003-07-10 | 593,06 | 129.800 | 594,06 | 589,11 | 594,06 | 00:00:00 | | 2003-07-11 | 594,05 | 77.000 | 594,06 | 589,11 | 589,11 | 00:00:00 | | 2003-07-14 | 595,54 | 361.000 | 596,58 | 584,16 | 584,17 | 00:00:00 | | 2003-07-15 | 598,02 | 314.600 | 602,97 | 595,35 | 595,35 | 00:00:00 | | 2003-07-16 | 586,14 | 93.500 | 596,05 | 582,19 | 596,05 | 00:00:00 | | 2003-07-17 | 581,17 | 223.400 | 590,11 | 576,24 | 578,23 | 00:00:00 | | 2003-07-18 | 584,16 | 100.800 | 587,13 | 581,19 | 581,19 | 00:00:00 | | 2003-07-21 | 594,06 | 172.000 | 594,06 | 582,18 | 584,16 | 00:00:00 | | 2003-07-22 | 594,06 | 71.700 | 595,05 | 590,10 | 594,06 | 00:00:00 | | 2003-07-23 | 594,06 | 134.600 | 596,04 | 569,32 | 595,05 | 00:00:00 | | 2003-07-24 | 588,02 | 79.200 | 597,03 | 584,16 | 597,03 | 00:00:00 | | 2003-07-25 | 589,10 | 156.000 | 592,96 | 576,44 | 592,08 | 00:00:00 | | 2003-07-28 | 589,11 | 90.900 | 591,27 | 583,17 | 584,17 | 00:00:00 | | 2003-07-29 | 580,20 | 143.900 | 594,05 | 580,20 | 587,13 | 00:00:00 | | 2003-07-30 | 589,11 | 75.500 | 591,09 | 579,21 | 584,16 | 00:00:00 | | 2003-07-31 | 587,13 | 284.000 | 594,06 | 581,19 | 594,06 | 00:00:00 | | 2003-08-01 | 572,28 | 283.200 | 581,21 | 554,46 | 580,89 | 00:00:00 | | 2003-08-06 | 586,13 | 258.600 | 586,13 | 570,30 | 576,40 | 00:00:00 | | 2003-08-07 | 588,60 | 153.400 | 588,60 | 574,26 | 584,16 | 00:00:00 | | 2003-08-08 | 589,11 | 225.800 | 590,10 | 581,19 | 584,16 | 00:00:00 | | 2003-08-11 | 584,16 | 158.100 | 589,60 | 576,73 | 589,60 | 00:00:00 | | 2003-08-12 | 583,62 | 271.500 | 592,08 | 577,24 | 589,58 | 00:00:00 | | 2003-08-13 | 572,28 | 639.300 | 584,15 | 566,33 | 580,20 | 00:00:00 | | 2003-08-14 | 573,77 | 337.500 | 578,22 | 566,83 | 574,26 | 00:00:00 | | 2003-08-15 | 580,20 | 364.700 | 581,07 | 574,26 | 577,23 | 00:00:00 | | 2003-08-18 | 586,14 | 136.100 | 588,11 | 576,24 | 588,11 | 00:00:00 | | 2003-08-19 | 588,12 | 89.800 | 593,07 | 580,20 | 588,11 | 00:00:00 | | 2003-08-20 | 586,14 | 453.600 | 589,07 | 577,23 | 586,13 | 00:00:00 | | 2003-08-21 | 604,95 | 592.700 | 604,95 | 584,16 | 588,12 | 00:00:00 | | 2003-08-22 | 605,94 | 236.500 | 612,87 | 601,98 | 601,98 | 00:00:00 | | 2003-08-25 | 599,01 | 238.500 | 608,41 | 598,02 | 606,93 | 00:00:00 | | 2003-08-26 | 591,58 | 310.700 | 599,01 | 564,36 | 599,01 | 00:00:00 | | 2003-08-27 | 599,50 | 852.900 | 599,50 | 587,13 | 591,09 | 00:00:00 | | 2003-08-28 | 624,75 | 1.033.700 | 633,66 | 613,86 | 613,86 | 00:00:00 | | 2003-08-29 | 648,51 | 813.600 | 650,50 | 613,86 | 618,81 | 00:00:00 | | 2003-09-01 | 673,27 | 294.600 | 675,25 | 640,60 | 653,46 | 00:00:00 | | 2003-09-02 | 669,31 | 452.100 | 678,22 | 656,93 | 675,25 | 00:00:00 | | 2003-09-03 | 676,35 | 435.000 | 685,15 | 673,27 | 676,24 | 00:00:00 | | 2003-09-04 | 692,14 | 554.700 | 698,01 | 673,27 | 674,99 | 00:00:00 | | 2003-09-05 | 696,04 | 404.100 | 698,02 | 687,13 | 687,13 | 00:00:00 | | 2003-09-08 | 685,15 | 355.700 | 698,02 | 681,20 | 696,04 | 00:00:00 | | 2003-09-09 | 651,49 | 527.400 | 690,08 | 651,19 | 690,08 | 00:00:00 | | 2003-09-10 | 657,43 | 446.500 | 659,38 | 638,62 | 653,47 | 00:00:00 | | 2003-09-11 | 659,41 | 552.900 | 673,27 | 652,48 | 673,26 | 00:00:00 | | 2003-09-12 | 656,43 | 372.400 | 660,89 | 650,50 | 658,41 | 00:00:00 | | 2003-09-15 | 642,57 | 367.100 | 656,44 | 642,57 | 656,43 | 00:00:00 | | 2003-09-16 | 642,57 | 170.800 | 646,53 | 639,70 | 642,57 | 00:00:00 | | 2003-09-17 | 634,64 | 364.100 | 648,50 | 627,72 | 641,58 | 00:00:00 | | 2003-09-18 | 650,50 | 379.000 | 653,47 | 631,68 | 638,61 | 00:00:00 | | 2003-09-19 | 647,52 | 174.800 | 662,86 | 646,53 | 662,86 | 00:00:00 | | 2003-09-22 | 638,60 | 249.600 | 652,48 | 636,62 | 643,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
