|
 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 | | 2005-04-04 | 741,58 | 167.100 | 750,50 | 717,82 | 742,57 | 00:00:00 | | 2005-04-05 | 739,60 | 235.100 | 753,47 | 733,66 | 742,08 | 00:00:00 | | 2005-04-06 | 731,68 | 272.200 | 740,59 | 729,71 | 731,69 | 00:00:00 | | 2005-04-07 | 733,66 | 252.600 | 748,50 | 727,73 | 748,50 | 00:00:00 | | 2005-04-08 | 718,81 | 177.000 | 734,85 | 718,81 | 723,83 | 00:00:00 | | 2005-04-11 | 718,81 | 59.900 | 722,77 | 715,35 | 719,80 | 00:00:00 | | 2005-04-12 | 712,97 | 260.000 | 732,67 | 707,91 | 727,72 | 00:00:00 | | 2005-04-13 | 713,86 | 413.900 | 729,60 | 712,93 | 718,81 | 00:00:00 | | 2005-04-14 | 699,01 | 324.700 | 718,62 | 699,01 | 712,87 | 00:00:00 | | 2005-04-15 | 693,08 | 199.300 | 708,26 | 689,11 | 698,02 | 00:00:00 | | 2005-04-18 | 693,07 | 81.400 | 708,65 | 693,07 | 693,07 | 00:00:00 | | 2005-04-19 | 694,06 | 145.000 | 698,52 | 691,09 | 698,52 | 00:00:00 | | 2005-04-20 | 686,63 | 246.200 | 697,03 | 685,15 | 686,63 | 00:00:00 | | 2005-04-21 | 686,63 | 0 | 686,63 | 686,63 | 686,63 | 00:00:00 | | 2005-04-22 | 683,17 | 95.400 | 709,80 | 683,17 | 688,13 | 00:00:00 | | 2005-04-25 | 700,00 | 79.200 | 700,00 | 681,19 | 683,18 | 00:00:00 | | 2005-04-26 | 706,94 | 359.400 | 712,87 | 700,00 | 700,00 | 00:00:00 | | 2005-04-27 | 701,98 | 157.000 | 702,97 | 686,14 | 702,97 | 00:00:00 | | 2005-04-28 | 692,08 | 338.000 | 698,01 | 690,59 | 693,07 | 00:00:00 | | 2005-04-29 | 698,02 | 423.800 | 698,02 | 679,01 | 692,57 | 00:00:00 | | 2005-05-02 | 691,06 | 154.700 | 693,07 | 684,09 | 693,05 | 00:00:00 | | 2005-05-03 | 693,07 | 98.700 | 702,92 | 684,11 | 689,60 | 00:00:00 | | 2005-05-04 | 704,95 | 157.000 | 706,93 | 691,09 | 706,93 | 00:00:00 | | 2005-05-05 | 693,06 | 230.100 | 712,32 | 686,95 | 707,92 | 00:00:00 | | 2005-05-06 | 696,04 | 199.700 | 702,96 | 690,10 | 702,96 | 00:00:00 | | 2005-05-09 | 697,13 | 91.900 | 700,99 | 683,17 | 683,69 | 00:00:00 | | 2005-05-10 | 700,99 | 110.500 | 702,97 | 696,04 | 699,01 | 00:00:00 | | 2005-05-11 | 693,12 | 213.800 | 695,94 | 687,13 | 689,98 | 00:00:00 | | 2005-05-12 | 689,31 | 186.800 | 694,06 | 689,11 | 693,08 | 00:00:00 | | 2005-05-13 | 698,12 | 146.900 | 705,08 | 689,29 | 689,29 | 00:00:00 | | 2005-05-16 | 707,92 | 47.200 | 707,92 | 693,08 | 704,93 | 00:00:00 | | 2005-05-17 | 702,97 | 142.100 | 711,84 | 697,02 | 707,92 | 00:00:00 | | 2005-05-18 | 717,82 | 197.200 | 721,77 | 704,02 | 704,02 | 00:00:00 | | 2005-05-19 | 716,84 | 100.100 | 720,79 | 706,93 | 719,79 | 00:00:00 | | 2005-05-20 | 718,32 | 106.700 | 728,71 | 715,85 | 716,84 | 00:00:00 | | 2005-05-23 | 714,85 | 138.800 | 717,93 | 714,85 | 717,93 | 00:00:00 | | 2005-05-24 | 710,89 | 253.600 | 718,81 | 703,92 | 712,87 | 00:00:00 | | 2005-05-25 | 716,83 | 199.500 | 716,83 | 708,91 | 710,89 | 00:00:00 | | 2005-05-26 | 716,83 | 0 | 716,83 | 716,83 | 716,83 | 00:00:00 | | 2005-05-27 | 715,84 | 299.500 | 725,74 | 712,87 | 718,79 | 00:00:00 | | 2005-05-30 | 715,96 | 29.700 | 727,72 | 715,84 | 722,76 | 00:00:00 | | 2005-05-31 | 712,97 | 320.300 | 724,59 | 712,48 | 712,48 | 00:00:00 | | 2005-06-01 | 650,00 | 445.300 | 660,00 | 613,50 | 615,00 | 00:00:00 | | 2005-06-02 | 657,94 | 448.700 | 662,96 | 638,51 | 658,99 | 00:00:00 | | 2005-06-03 | 664,50 | 246.700 | 665,00 | 645,97 | 660,00 | 00:00:00 | | 2005-06-06 | 655,00 | 471.400 | 658,00 | 642,01 | 642,01 | 00:00:00 | | 2005-06-07 | 648,00 | 344.900 | 663,36 | 645,00 | 650,01 | 00:00:00 | | 2005-06-08 | 654,00 | 211.500 | 659,99 | 630,00 | 659,99 | 00:00:00 | | 2005-06-09 | 667,00 | 325.700 | 697,96 | 644,03 | 648,00 | 00:00:00 | | 2005-06-10 | 672,50 | 79.200 | 675,00 | 665,00 | 665,00 | 00:00:00 | | 2005-06-13 | 683,50 | 152.800 | 693,00 | 668,01 | 672,50 | 00:00:00 | | 2005-06-14 | 708,00 | 541.200 | 713,00 | 685,06 | 690,00 | 00:00:00 | | 2005-06-15 | 728,90 | 783.900 | 730,00 | 701,01 | 713,00 | 00:00:00 | | 2005-06-16 | 752,80 | 739.900 | 755,00 | 734,01 | 734,01 | 00:00:00 | | 2005-06-17 | 727,00 | 272.100 | 769,00 | 700,00 | 760,01 | 00:00:00 | | 2005-06-20 | 728,90 | 126.300 | 732,00 | 720,00 | 720,01 | 00:00:00 | | 2005-06-21 | 725,50 | 145.500 | 734,97 | 715,01 | 728,90 | 00:00:00 | | 2005-06-22 | 730,00 | 154.700 | 730,00 | 713,00 | 720,00 | 00:00:00 | | 2005-06-23 | 736,00 | 313.400 | 747,78 | 730,00 | 730,00 | 00:00:00 | | 2005-06-24 | 721,00 | 77.900 | 732,80 | 717,05 | 732,80 | 00:00:00 | | 2005-06-27 | 732,00 | 112.500 | 736,00 | 711,52 | 735,00 | 00:00:00 | | 2005-06-28 | 720,50 | 585.000 | 725,25 | 717,00 | 720,23 | 00:00:00 | | 2005-06-29 | 726,00 | 59.000 | 732,00 | 715,00 | 720,00 | 00:00:00 | | 2005-06-30 | 716,50 | 112.000 | 730,00 | 716,00 | 726,00 | 00:00:00 | | 2005-07-01 | 734,00 | 70.600 | 734,00 | 717,00 | 720,00 | 00:00:00 | | 2005-07-04 | 727,00 | 78.700 | 729,01 | 717,01 | 729,01 | 00:00:00 | | 2005-07-05 | 730,99 | 192.700 | 733,00 | 718,00 | 726,90 | 00:00:00 | | 2005-07-06 | 730,01 | 129.700 | 731,00 | 721,15 | 730,90 | 00:00:00 | | 2005-07-07 | 742,50 | 178.000 | 744,99 | 723,02 | 723,02 | 00:00:00 | | 2005-07-08 | 735,00 | 162.100 | 748,05 | 725,18 | 725,18 | 00:00:00 | | 2005-07-11 | 736,00 | 54.800 | 749,00 | 727,11 | 749,00 | 00:00:00 | | 2005-07-12 | 739,50 | 112.800 | 739,99 | 730,02 | 730,50 | 00:00:00 | | 2005-07-13 | 730,20 | 213.100 | 745,00 | 726,00 | 742,00 | 00:00:00 | | 2005-07-14 | 737,99 | 210.400 | 746,21 | 730,55 | 744,00 | 00:00:00 | | 2005-07-15 | 728,00 | 165.500 | 740,00 | 728,00 | 738,00 | 00:00:00 | | 2005-07-18 | 726,01 | 37.500 | 739,00 | 718,26 | 739,00 | 00:00:00 | | 2005-07-19 | 732,00 | 234.400 | 732,00 | 721,00 | 721,00 | 00:00:00 | | 2005-07-20 | 728,00 | 239.400 | 737,50 | 725,01 | 725,01 | 00:00:00 | | 2005-07-21 | 736,99 | 175.600 | 736,99 | 726,00 | 726,00 | 00:00:00 | | 2005-07-22 | 738,00 | 234.100 | 738,00 | 729,00 | 730,01 | 00:00:00 | | 2005-07-25 | 725,00 | 278.700 | 738,00 | 719,01 | 738,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
