|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-23 | 655,06 | 209.600 | 666,34 | 652,48 | 659,41 | 00:00:00 | | 2004-08-24 | 632,70 | 310.700 | 665,34 | 630,69 | 665,34 | 00:00:00 | | 2004-08-25 | 638,61 | 319.100 | 643,55 | 630,69 | 643,55 | 00:00:00 | | 2004-08-26 | 626,73 | 239.500 | 638,60 | 625,64 | 630,69 | 00:00:00 | | 2004-08-27 | 625,64 | 146.600 | 636,62 | 625,64 | 625,74 | 00:00:00 | | 2004-08-30 | 630,27 | 124.400 | 643,55 | 625,79 | 630,40 | 00:00:00 | | 2004-08-31 | 631,69 | 161.600 | 649,50 | 631,69 | 633,67 | 00:00:00 | | 2004-09-01 | 627,54 | 240.400 | 633,66 | 614,93 | 632,67 | 00:00:00 | | 2004-09-02 | 626,73 | 333.300 | 628,60 | 618,82 | 618,92 | 00:00:00 | | 2004-09-03 | 618,81 | 229.200 | 628,71 | 618,81 | 628,71 | 00:00:00 | | 2004-09-06 | 622,19 | 35.200 | 640,07 | 611,88 | 628,71 | 00:00:00 | | 2004-09-07 | 622,19 | 0 | 622,19 | 622,19 | 622,19 | 00:00:00 | | 2004-09-08 | 614,85 | 564.700 | 637,48 | 612,87 | 637,48 | 00:00:00 | | 2004-09-09 | 607,13 | 280.500 | 615,85 | 599,01 | 614,85 | 00:00:00 | | 2004-09-10 | 605,94 | 117.500 | 613,86 | 598,02 | 608,91 | 00:00:00 | | 2004-09-13 | 617,82 | 318.200 | 618,81 | 605,94 | 605,94 | 00:00:00 | | 2004-09-14 | 613,86 | 169.100 | 622,77 | 608,91 | 622,77 | 00:00:00 | | 2004-09-15 | 609,41 | 576.000 | 628,27 | 607,03 | 614,85 | 00:00:00 | | 2004-09-16 | 619,80 | 1.940.300 | 623,76 | 607,43 | 612,87 | 00:00:00 | | 2004-09-17 | 625,74 | 369.900 | 632,67 | 618,81 | 618,81 | 00:00:00 | | 2004-09-20 | 633,66 | 347.800 | 642,04 | 631,68 | 638,61 | 00:00:00 | | 2004-09-21 | 630,70 | 185.000 | 636,15 | 627,72 | 632,66 | 00:00:00 | | 2004-09-22 | 618,81 | 129.400 | 631,68 | 615,97 | 630,99 | 00:00:00 | | 2004-09-23 | 624,75 | 251.200 | 624,75 | 618,81 | 621,78 | 00:00:00 | | 2004-09-24 | 630,20 | 105.900 | 630,56 | 622,77 | 624,75 | 00:00:00 | | 2004-09-27 | 628,81 | 95.000 | 629,70 | 626,29 | 626,29 | 00:00:00 | | 2004-09-28 | 642,57 | 231.500 | 642,85 | 619,41 | 619,41 | 00:00:00 | | 2004-09-29 | 632,67 | 130.900 | 638,81 | 629,70 | 638,61 | 00:00:00 | | 2004-09-30 | 640,59 | 104.700 | 641,56 | 625,74 | 641,56 | 00:00:00 | | 2004-10-01 | 644,55 | 160.500 | 644,55 | 636,63 | 640,60 | 00:00:00 | | 2004-10-04 | 639,60 | 202.200 | 648,51 | 633,66 | 644,55 | 00:00:00 | | 2004-10-05 | 643,56 | 218.200 | 646,03 | 637,02 | 638,61 | 00:00:00 | | 2004-10-06 | 643,56 | 277.100 | 651,19 | 624,96 | 644,55 | 00:00:00 | | 2004-10-07 | 653,37 | 1.255.900 | 660,89 | 638,61 | 643,56 | 00:00:00 | | 2004-10-08 | 664,85 | 1.242.500 | 668,30 | 653,47 | 653,47 | 00:00:00 | | 2004-10-11 | 672,77 | 143.300 | 673,24 | 656,44 | 664,85 | 00:00:00 | | 2004-10-12 | 672,77 | 0 | 672,77 | 672,77 | 672,77 | 00:00:00 | | 2004-10-13 | 670,31 | 559.700 | 677,23 | 660,41 | 677,23 | 00:00:00 | | 2004-10-14 | 671,29 | 1.663.300 | 673,20 | 663,37 | 665,35 | 00:00:00 | | 2004-10-15 | 679,21 | 601.700 | 682,06 | 668,33 | 671,29 | 00:00:00 | | 2004-10-18 | 678,22 | 734.200 | 684,16 | 673,27 | 681,58 | 00:00:00 | | 2004-10-19 | 667,63 | 323.200 | 681,19 | 667,33 | 668,34 | 00:00:00 | | 2004-10-20 | 671,78 | 172.400 | 678,22 | 653,47 | 663,37 | 00:00:00 | | 2004-10-21 | 671,29 | 176.100 | 676,23 | 665,84 | 665,84 | 00:00:00 | | 2004-10-22 | 671,29 | 234.100 | 681,19 | 670,30 | 673,27 | 00:00:00 | | 2004-10-25 | 674,26 | 116.200 | 675,24 | 668,32 | 668,32 | 00:00:00 | | 2004-10-26 | 674,86 | 213.200 | 677,72 | 669,32 | 672,28 | 00:00:00 | | 2004-10-27 | 680,22 | 255.800 | 683,18 | 673,27 | 674,26 | 00:00:00 | | 2004-10-28 | 691,09 | 253.200 | 692,08 | 676,24 | 676,24 | 00:00:00 | | 2004-10-29 | 706,47 | 295.500 | 706,47 | 693,07 | 693,07 | 00:00:00 | | 2004-11-01 | 705,94 | 143.100 | 712,87 | 698,02 | 702,98 | 00:00:00 | | 2004-11-02 | 705,94 | 0 | 705,94 | 705,94 | 705,94 | 00:00:00 | | 2004-11-03 | 703,96 | 250.300 | 711,88 | 683,82 | 707,93 | 00:00:00 | | 2004-11-04 | 692,57 | 373.900 | 702,97 | 685,16 | 693,08 | 00:00:00 | | 2004-11-05 | 688,12 | 193.900 | 697,81 | 683,17 | 692,57 | 00:00:00 | | 2004-11-08 | 673,27 | 229.900 | 689,11 | 670,41 | 689,11 | 00:00:00 | | 2004-11-09 | 678,32 | 196.000 | 678,32 | 668,32 | 673,27 | 00:00:00 | | 2004-11-10 | 680,20 | 113.200 | 684,40 | 678,23 | 679,21 | 00:00:00 | | 2004-11-11 | 671,29 | 89.600 | 682,18 | 671,29 | 680,20 | 00:00:00 | | 2004-11-12 | 674,26 | 238.300 | 678,21 | 665,35 | 671,28 | 00:00:00 | | 2004-11-15 | 674,26 | 0 | 674,26 | 674,26 | 674,26 | 00:00:00 | | 2004-11-16 | 671,73 | 103.100 | 679,21 | 667,33 | 674,26 | 00:00:00 | | 2004-11-17 | 683,17 | 210.900 | 685,77 | 673,27 | 673,27 | 00:00:00 | | 2004-11-18 | 673,27 | 165.600 | 683,17 | 670,30 | 683,17 | 00:00:00 | | 2004-11-19 | 671,29 | 183.800 | 675,74 | 671,29 | 674,26 | 00:00:00 | | 2004-11-22 | 678,22 | 184.000 | 685,13 | 666,35 | 671,32 | 00:00:00 | | 2004-11-23 | 674,36 | 336.300 | 683,17 | 669,80 | 683,17 | 00:00:00 | | 2004-11-24 | 682,18 | 227.900 | 692,07 | 674,26 | 674,26 | 00:00:00 | | 2004-11-25 | 685,15 | 84.500 | 690,10 | 683,17 | 684,16 | 00:00:00 | | 2004-11-26 | 700,00 | 162.400 | 700,99 | 680,21 | 693,06 | 00:00:00 | | 2004-11-29 | 695,54 | 118.400 | 701,68 | 684,36 | 700,99 | 00:00:00 | | 2004-11-30 | 696,04 | 159.300 | 702,96 | 685,17 | 685,17 | 00:00:00 | | 2004-12-01 | 700,00 | 138.800 | 700,00 | 690,10 | 694,06 | 00:00:00 | | 2004-12-02 | 703,96 | 98.100 | 707,91 | 691,09 | 700,00 | 00:00:00 | | 2004-12-03 | 707,92 | 273.600 | 712,87 | 700,99 | 702,98 | 00:00:00 | | 2004-12-06 | 742,57 | 773.300 | 742,57 | 698,13 | 710,89 | 00:00:00 | | 2004-12-07 | 737,62 | 518.300 | 754,95 | 732,67 | 741,57 | 00:00:00 | | 2004-12-08 | 738,12 | 333.600 | 747,52 | 724,75 | 737,59 | 00:00:00 | | 2004-12-09 | 727,72 | 331.100 | 740,91 | 724,75 | 737,72 | 00:00:00 | | 2004-12-10 | 735,64 | 256.500 | 738,61 | 725,75 | 726,72 | 00:00:00 | | 2004-12-13 | 738,61 | 315.300 | 747,52 | 732,68 | 735,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
