|
 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 | | 2000-12-14 | 435,65 | 131.800 | 445,54 | 435,64 | 440,59 | 00:00:00 | | 2000-12-15 | 448,51 | 151.900 | 455,45 | 433,67 | 434,65 | 00:00:00 | | 2000-12-18 | 449,50 | 56.200 | 465,35 | 449,50 | 455,45 | 00:00:00 | | 2000-12-19 | 464,95 | 134.000 | 470,30 | 449,50 | 449,50 | 00:00:00 | | 2000-12-20 | 458,43 | 112.500 | 470,30 | 455,45 | 455,45 | 00:00:00 | | 2000-12-21 | 465,36 | 279.900 | 473,27 | 450,50 | 458,43 | 00:00:00 | | 2000-12-22 | 473,27 | 264.700 | 485,15 | 460,56 | 460,56 | 00:00:00 | | 2000-12-25 | 473,27 | 0 | 473,27 | 473,27 | 473,27 | 00:00:00 | | 2000-12-26 | 451,97 | 88.100 | 471,29 | 450,50 | 470,30 | 00:00:00 | | 2000-12-27 | 483,18 | 148.600 | 504,95 | 454,46 | 455,45 | 00:00:00 | | 2000-12-28 | 465,35 | 138.800 | 485,15 | 465,35 | 482,18 | 00:00:00 | | 2000-12-29 | 465,35 | 0 | 465,35 | 465,35 | 465,35 | 00:00:00 | | 2001-01-01 | 465,35 | 0 | 465,35 | 465,35 | 465,35 | 00:00:00 | | 2001-01-02 | 473,27 | 83.600 | 485,15 | 465,35 | 465,35 | 00:00:00 | | 2001-01-03 | 467,33 | 243.900 | 485,15 | 467,33 | 473,27 | 00:00:00 | | 2001-01-04 | 465,35 | 144.000 | 485,14 | 463,37 | 474,26 | 00:00:00 | | 2001-01-05 | 453,47 | 127.300 | 473,27 | 445,55 | 470,30 | 00:00:00 | | 2001-01-08 | 455,45 | 88.600 | 463,37 | 453,47 | 460,40 | 00:00:00 | | 2001-01-09 | 462,87 | 230.700 | 472,27 | 455,45 | 472,27 | 00:00:00 | | 2001-01-10 | 470,30 | 290.000 | 470,30 | 460,40 | 465,35 | 00:00:00 | | 2001-01-11 | 465,34 | 138.200 | 470,30 | 455,45 | 470,29 | 00:00:00 | | 2001-01-12 | 463,37 | 102.300 | 465,45 | 455,94 | 465,45 | 00:00:00 | | 2001-01-15 | 462,87 | 32.300 | 465,35 | 457,45 | 465,35 | 00:00:00 | | 2001-01-16 | 467,33 | 63.800 | 467,33 | 458,91 | 463,37 | 00:00:00 | | 2001-01-17 | 479,21 | 111.200 | 485,15 | 467,33 | 467,33 | 00:00:00 | | 2001-01-18 | 499,01 | 175.300 | 499,99 | 481,19 | 482,18 | 00:00:00 | | 2001-01-19 | 506,93 | 148.200 | 508,91 | 498,02 | 501,01 | 00:00:00 | | 2001-01-22 | 516,83 | 130.400 | 520,79 | 505,74 | 505,74 | 00:00:00 | | 2001-01-23 | 514,84 | 184.600 | 524,75 | 509,90 | 519,80 | 00:00:00 | | 2001-01-24 | 499,01 | 63.500 | 512,87 | 496,04 | 504,95 | 00:00:00 | | 2001-01-25 | 499,01 | 0 | 499,01 | 499,01 | 499,01 | 00:00:00 | | 2001-01-26 | 503,96 | 252.300 | 504,95 | 494,06 | 499,01 | 00:00:00 | | 2001-01-29 | 523,27 | 226.600 | 523,27 | 500,00 | 503,96 | 00:00:00 | | 2001-01-30 | 541,58 | 206.700 | 541,58 | 519,80 | 524,75 | 00:00:00 | | 2001-01-31 | 553,27 | 252.000 | 556,44 | 544,57 | 554,45 | 00:00:00 | | 2001-02-01 | 552,48 | 196.600 | 554,46 | 539,60 | 544,55 | 00:00:00 | | 2001-02-02 | 527,72 | 137.800 | 554,46 | 514,85 | 552,48 | 00:00:00 | | 2001-02-05 | 533,66 | 69.800 | 533,66 | 515,84 | 524,75 | 00:00:00 | | 2001-02-06 | 539,56 | 85.200 | 554,45 | 534,16 | 544,55 | 00:00:00 | | 2001-02-07 | 534,65 | 245.500 | 536,63 | 519,81 | 536,63 | 00:00:00 | | 2001-02-08 | 529,69 | 93.400 | 539,60 | 525,74 | 535,64 | 00:00:00 | | 2001-02-09 | 518,92 | 58.500 | 525,74 | 515,84 | 525,74 | 00:00:00 | | 2001-02-12 | 507,92 | 310.700 | 524,75 | 507,92 | 524,75 | 00:00:00 | | 2001-02-13 | 496,06 | 259.400 | 510,89 | 495,05 | 507,97 | 00:00:00 | | 2001-02-14 | 500,89 | 81.300 | 504,95 | 495,06 | 500,00 | 00:00:00 | | 2001-02-15 | 491,09 | 244.200 | 504,95 | 491,09 | 500,00 | 00:00:00 | | 2001-02-16 | 494,06 | 801.500 | 503,96 | 485,15 | 489,11 | 00:00:00 | | 2001-02-19 | 495,05 | 95.700 | 509,90 | 492,57 | 498,02 | 00:00:00 | | 2001-02-20 | 508,91 | 210.100 | 514,85 | 501,98 | 503,96 | 00:00:00 | | 2001-02-21 | 498,03 | 302.600 | 506,93 | 485,15 | 500,00 | 00:00:00 | | 2001-02-22 | 502,97 | 118.300 | 514,83 | 498,02 | 504,95 | 00:00:00 | | 2001-02-23 | 509,90 | 84.600 | 514,85 | 500,99 | 505,05 | 00:00:00 | | 2001-02-26 | 509,90 | 0 | 509,90 | 509,90 | 509,90 | 00:00:00 | | 2001-02-27 | 509,90 | 0 | 509,90 | 509,90 | 509,90 | 00:00:00 | | 2001-02-28 | 495,05 | 55.100 | 509,90 | 493,07 | 509,90 | 00:00:00 | | 2001-03-01 | 504,95 | 153.100 | 504,95 | 496,04 | 500,99 | 00:00:00 | | 2001-03-02 | 508,91 | 344.000 | 509,90 | 502,97 | 509,89 | 00:00:00 | | 2001-03-05 | 496,16 | 214.000 | 514,85 | 496,16 | 514,85 | 00:00:00 | | 2001-03-06 | 492,08 | 163.600 | 504,95 | 490,10 | 504,95 | 00:00:00 | | 2001-03-07 | 506,94 | 269.100 | 506,94 | 491,09 | 493,07 | 00:00:00 | | 2001-03-08 | 507,92 | 336.400 | 534,65 | 500,00 | 507,92 | 00:00:00 | | 2001-03-09 | 505,94 | 302.200 | 521,78 | 502,97 | 521,78 | 00:00:00 | | 2001-03-12 | 502,97 | 480.700 | 505,94 | 500,00 | 502,97 | 00:00:00 | | 2001-03-13 | 505,94 | 350.000 | 508,42 | 495,05 | 504,95 | 00:00:00 | | 2001-03-14 | 505,94 | 350.000 | 508,42 | 495,05 | 504,95 | 00:00:00 | | 2001-03-15 | 508,91 | 184.300 | 519,80 | 505,94 | 508,91 | 00:00:00 | | 2001-03-16 | 523,27 | 105.800 | 524,75 | 504,95 | 508,91 | 00:00:00 | | 2001-03-19 | 505,45 | 86.200 | 524,75 | 501,98 | 519,90 | 00:00:00 | | 2001-03-20 | 509,90 | 100.500 | 514,85 | 505,15 | 505,15 | 00:00:00 | | 2001-03-21 | 509,90 | 148.100 | 521,78 | 506,04 | 521,77 | 00:00:00 | | 2001-03-22 | 504,95 | 197.900 | 509,90 | 489,99 | 504,95 | 00:00:00 | | 2001-03-23 | 490,10 | 167.900 | 504,95 | 485,15 | 490,10 | 00:00:00 | | 2001-03-26 | 504,95 | 51.300 | 506,93 | 500,00 | 504,95 | 00:00:00 | | 2001-03-27 | 516,82 | 229.000 | 524,74 | 504,96 | 522,77 | 00:00:00 | | 2001-03-28 | 496,04 | 47.700 | 534,63 | 496,04 | 496,04 | 00:00:00 | | 2001-03-29 | 495,05 | 260.300 | 509,90 | 492,08 | 495,06 | 00:00:00 | | 2001-03-30 | 500,00 | 144.700 | 500,00 | 475,25 | 500,00 | 00:00:00 | | 2001-04-02 | 495,05 | 137.500 | 502,97 | 495,05 | 495,05 | 00:00:00 | | 2001-04-03 | 490,10 | 85.000 | 502,97 | 475,26 | 490,10 | 00:00:00 | | 2001-04-04 | 495,05 | 68.000 | 500,00 | 482,18 | 495,05 | 00:00:00 | | 2001-04-05 | 485,15 | 130.800 | 506,93 | 485,15 | 485,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
