|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-26 | 504,95 | 108.700 | 504,95 | 500,99 | 504,95 | 00:00:00 | | 2001-07-27 | 503,96 | 39.000 | 504,95 | 500,00 | 503,95 | 00:00:00 | | 2001-07-30 | 498,02 | 54.900 | 503,96 | 498,02 | 502,97 | 00:00:00 | | 2001-07-31 | 495,05 | 137.500 | 499,01 | 492,09 | 499,01 | 00:00:00 | | 2001-08-01 | 497,03 | 125.700 | 500,01 | 494,06 | 495,05 | 00:00:00 | | 2001-08-02 | 502,96 | 119.700 | 504,95 | 500,00 | 500,00 | 00:00:00 | | 2001-08-03 | 504,94 | 63.500 | 504,94 | 495,06 | 502,97 | 00:00:00 | | 2001-08-06 | 502,47 | 124.800 | 504,94 | 495,06 | 495,10 | 00:00:00 | | 2001-08-07 | 507,92 | 136.200 | 507,92 | 497,04 | 501,98 | 00:00:00 | | 2001-08-08 | 510,89 | 116.700 | 513,84 | 503,96 | 505,94 | 00:00:00 | | 2001-08-09 | 519,80 | 117.000 | 529,70 | 504,95 | 529,70 | 00:00:00 | | 2001-08-10 | 519,80 | 106.000 | 523,76 | 513,85 | 519,80 | 00:00:00 | | 2001-08-13 | 503,47 | 145.600 | 524,75 | 502,97 | 518,81 | 00:00:00 | | 2001-08-14 | 511,89 | 80.100 | 514,86 | 500,00 | 509,90 | 00:00:00 | | 2001-08-15 | 502,97 | 118.600 | 514,84 | 500,00 | 500,00 | 00:00:00 | | 2001-08-16 | 495,55 | 68.300 | 504,94 | 495,05 | 500,99 | 00:00:00 | | 2001-08-17 | 493,07 | 182.300 | 501,01 | 486,15 | 486,15 | 00:00:00 | | 2001-08-20 | 491,10 | 47.000 | 499,01 | 490,10 | 490,10 | 00:00:00 | | 2001-08-21 | 485,18 | 232.900 | 495,05 | 482,22 | 486,24 | 00:00:00 | | 2001-08-22 | 490,10 | 155.700 | 495,05 | 470,30 | 495,05 | 00:00:00 | | 2001-08-23 | 487,16 | 41.900 | 490,11 | 485,15 | 490,10 | 00:00:00 | | 2001-08-24 | 493,07 | 49.600 | 495,05 | 470,30 | 488,12 | 00:00:00 | | 2001-08-27 | 486,24 | 36.000 | 490,11 | 486,24 | 490,10 | 00:00:00 | | 2001-08-28 | 485,17 | 34.300 | 493,06 | 485,15 | 493,06 | 00:00:00 | | 2001-08-29 | 483,17 | 84.500 | 489,11 | 483,17 | 487,13 | 00:00:00 | | 2001-08-30 | 472,29 | 57.300 | 483,17 | 467,33 | 483,17 | 00:00:00 | | 2001-08-31 | 477,23 | 52.900 | 480,20 | 470,30 | 471,30 | 00:00:00 | | 2001-09-03 | 475,25 | 14.800 | 480,20 | 469,31 | 475,25 | 00:00:00 | | 2001-09-04 | 480,20 | 65.700 | 483,17 | 475,25 | 475,25 | 00:00:00 | | 2001-09-05 | 488,14 | 149.400 | 494,06 | 480,20 | 480,20 | 00:00:00 | | 2001-09-06 | 475,74 | 91.000 | 491,09 | 475,25 | 488,12 | 00:00:00 | | 2001-09-07 | 475,74 | 0 | 475,74 | 475,74 | 475,74 | 00:00:00 | | 2001-09-10 | 468,32 | 77.700 | 480,20 | 465,34 | 480,20 | 00:00:00 | | 2001-09-11 | 415,85 | 11.400 | 470,30 | 405,94 | 415,85 | 00:00:00 | | 2001-09-12 | 450,50 | 137.600 | 460,40 | 415,83 | 415,83 | 00:00:00 | | 2001-09-13 | 406,94 | 139.600 | 465,34 | 405,95 | 410,91 | 00:00:00 | | 2001-09-14 | 413,87 | 49.500 | 413,87 | 376,24 | 401,98 | 00:00:00 | | 2001-09-17 | 455,45 | 126.700 | 469,31 | 420,79 | 420,79 | 00:00:00 | | 2001-09-18 | 455,45 | 188.600 | 469,43 | 445,54 | 462,38 | 00:00:00 | | 2001-09-19 | 457,43 | 126.100 | 469,31 | 450,50 | 465,35 | 00:00:00 | | 2001-09-20 | 437,63 | 124.000 | 455,45 | 435,62 | 455,44 | 00:00:00 | | 2001-09-21 | 425,74 | 225.400 | 430,69 | 405,94 | 416,83 | 00:00:00 | | 2001-09-24 | 425,74 | 0 | 425,74 | 425,74 | 425,74 | 00:00:00 | | 2001-09-25 | 410,89 | 128.200 | 420,79 | 406,93 | 412,87 | 00:00:00 | | 2001-09-26 | 382,28 | 345.900 | 410,89 | 381,19 | 410,89 | 00:00:00 | | 2001-09-27 | 382,28 | 345.900 | 410,89 | 381,19 | 410,89 | 00:00:00 | | 2001-09-28 | 423,76 | 443.400 | 425,74 | 410,88 | 411,89 | 00:00:00 | | 2001-10-01 | 430,69 | 337.600 | 431,68 | 402,97 | 423,76 | 00:00:00 | | 2001-10-02 | 415,83 | 314.300 | 435,64 | 412,87 | 429,71 | 00:00:00 | | 2001-10-03 | 403,96 | 474.200 | 421,79 | 403,96 | 415,84 | 00:00:00 | | 2001-10-04 | 406,93 | 290.900 | 415,84 | 405,94 | 405,94 | 00:00:00 | | 2001-10-05 | 401,98 | 217.900 | 407,95 | 397,04 | 400,00 | 00:00:00 | | 2001-10-08 | 391,10 | 110.300 | 400,99 | 382,18 | 382,18 | 00:00:00 | | 2001-10-09 | 401,99 | 153.200 | 405,94 | 387,13 | 396,04 | 00:00:00 | | 2001-10-10 | 421,78 | 156.500 | 428,71 | 408,91 | 410,89 | 00:00:00 | | 2001-10-11 | 430,69 | 119.700 | 433,66 | 420,79 | 421,78 | 00:00:00 | | 2001-10-12 | 430,69 | 0 | 430,69 | 430,69 | 430,69 | 00:00:00 | | 2001-10-15 | 435,64 | 118.400 | 440,59 | 415,84 | 435,64 | 00:00:00 | | 2001-10-16 | 427,72 | 97.800 | 444,54 | 427,72 | 440,59 | 00:00:00 | | 2001-10-17 | 430,25 | 202.000 | 437,62 | 425,80 | 433,66 | 00:00:00 | | 2001-10-18 | 425,76 | 42.000 | 434,85 | 425,75 | 434,85 | 00:00:00 | | 2001-10-19 | 430,69 | 380.800 | 435,64 | 425,74 | 425,75 | 00:00:00 | | 2001-10-22 | 427,72 | 292.600 | 430,69 | 422,77 | 430,69 | 00:00:00 | | 2001-10-23 | 426,76 | 152.900 | 432,67 | 425,76 | 427,72 | 00:00:00 | | 2001-10-24 | 430,69 | 252.300 | 434,64 | 423,76 | 425,74 | 00:00:00 | | 2001-10-25 | 428,22 | 198.900 | 432,67 | 424,75 | 425,74 | 00:00:00 | | 2001-10-26 | 440,59 | 134.700 | 447,52 | 428,22 | 428,22 | 00:00:00 | | 2001-10-29 | 442,09 | 422.500 | 445,54 | 429,72 | 442,56 | 00:00:00 | | 2001-10-30 | 432,18 | 481.100 | 445,53 | 432,18 | 433,65 | 00:00:00 | | 2001-10-31 | 434,16 | 369.800 | 435,64 | 430,68 | 434,16 | 00:00:00 | | 2001-11-01 | 447,82 | 357.600 | 448,01 | 430,68 | 435,64 | 00:00:00 | | 2001-11-02 | 447,82 | 0 | 447,82 | 447,82 | 447,82 | 00:00:00 | | 2001-11-05 | 465,36 | 284.700 | 470,30 | 450,50 | 450,50 | 00:00:00 | | 2001-11-06 | 495,05 | 341.900 | 495,05 | 466,34 | 466,34 | 00:00:00 | | 2001-11-07 | 503,96 | 305.700 | 514,84 | 487,13 | 490,10 | 00:00:00 | | 2001-11-08 | 465,35 | 166.100 | 503,96 | 457,43 | 503,96 | 00:00:00 | | 2001-11-09 | 465,35 | 398.000 | 476,24 | 445,54 | 465,34 | 00:00:00 | | 2001-11-12 | 479,21 | 103.700 | 479,21 | 445,55 | 475,25 | 00:00:00 | | 2001-11-13 | 480,00 | 273.800 | 490,10 | 478,22 | 479,21 | 00:00:00 | | 2001-11-14 | 473,27 | 115.200 | 485,15 | 470,30 | 485,15 | 00:00:00 | | 2001-11-15 | 473,27 | 0 | 473,27 | 473,27 | 473,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
