|
 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 | | 2001-11-15 | 473,27 | 0 | 473,27 | 473,27 | 473,27 | 00:00:00 | | 2001-11-16 | 489,11 | 157.200 | 490,08 | 470,30 | 479,21 | 00:00:00 | | 2001-11-19 | 489,60 | 225.100 | 494,05 | 489,11 | 490,10 | 00:00:00 | | 2001-11-20 | 488,12 | 207.100 | 497,03 | 485,15 | 490,10 | 00:00:00 | | 2001-11-21 | 485,15 | 137.500 | 485,15 | 470,30 | 485,15 | 00:00:00 | | 2001-11-22 | 485,64 | 12.200 | 487,13 | 485,15 | 485,15 | 00:00:00 | | 2001-11-23 | 495,07 | 254.000 | 502,97 | 487,13 | 496,04 | 00:00:00 | | 2001-11-26 | 514,85 | 372.600 | 516,83 | 499,99 | 500,00 | 00:00:00 | | 2001-11-27 | 515,84 | 222.200 | 523,76 | 504,95 | 514,85 | 00:00:00 | | 2001-11-28 | 485,15 | 470.000 | 504,98 | 476,24 | 504,95 | 00:00:00 | | 2001-11-29 | 475,27 | 135.800 | 485,15 | 460,41 | 460,41 | 00:00:00 | | 2001-11-30 | 475,25 | 194.600 | 481,19 | 465,35 | 465,35 | 00:00:00 | | 2001-12-03 | 477,23 | 171.800 | 485,14 | 475,25 | 480,20 | 00:00:00 | | 2001-12-04 | 480,69 | 526.000 | 490,10 | 480,21 | 481,19 | 00:00:00 | | 2001-12-05 | 485,15 | 171.900 | 487,13 | 480,69 | 480,69 | 00:00:00 | | 2001-12-06 | 491,09 | 127.000 | 493,07 | 484,16 | 484,16 | 00:00:00 | | 2001-12-07 | 493,56 | 138.700 | 494,83 | 485,17 | 488,11 | 00:00:00 | | 2001-12-10 | 492,08 | 280.200 | 495,05 | 490,10 | 490,10 | 00:00:00 | | 2001-12-11 | 489,11 | 232.900 | 504,95 | 489,11 | 495,04 | 00:00:00 | | 2001-12-12 | 489,70 | 196.400 | 495,05 | 485,15 | 491,09 | 00:00:00 | | 2001-12-13 | 475,40 | 182.000 | 490,00 | 475,26 | 490,00 | 00:00:00 | | 2001-12-14 | 474,26 | 186.000 | 475,26 | 471,13 | 475,26 | 00:00:00 | | 2001-12-17 | 468,32 | 156.400 | 473,27 | 468,32 | 470,30 | 00:00:00 | | 2001-12-18 | 472,27 | 176.300 | 475,24 | 466,34 | 468,32 | 00:00:00 | | 2001-12-19 | 462,38 | 314.800 | 472,27 | 462,38 | 472,27 | 00:00:00 | | 2001-12-20 | 468,32 | 247.800 | 469,36 | 462,38 | 462,38 | 00:00:00 | | 2001-12-21 | 485,15 | 192.000 | 490,10 | 471,29 | 471,29 | 00:00:00 | | 2001-12-24 | 485,15 | 0 | 485,15 | 485,15 | 485,15 | 00:00:00 | | 2001-12-25 | 485,15 | 0 | 485,15 | 485,15 | 485,15 | 00:00:00 | | 2001-12-26 | 479,21 | 138.200 | 490,09 | 475,25 | 490,09 | 00:00:00 | | 2001-12-27 | 485,15 | 288.400 | 485,15 | 479,21 | 479,21 | 00:00:00 | | 2001-12-28 | 471,29 | 158.500 | 494,07 | 471,29 | 485,15 | 00:00:00 | | 2001-12-31 | 471,29 | 0 | 471,29 | 471,29 | 471,29 | 00:00:00 | | 2002-01-01 | 471,29 | 0 | 471,29 | 471,29 | 471,29 | 00:00:00 | | 2002-01-02 | 483,66 | 169.600 | 495,05 | 476,24 | 485,15 | 00:00:00 | | 2002-01-03 | 495,05 | 529.300 | 497,03 | 483,66 | 483,66 | 00:00:00 | | 2002-01-04 | 495,04 | 144.500 | 499,01 | 490,00 | 490,10 | 00:00:00 | | 2002-01-07 | 495,04 | 184.600 | 500,00 | 490,59 | 495,05 | 00:00:00 | | 2002-01-08 | 495,05 | 51.100 | 499,01 | 490,10 | 491,09 | 00:00:00 | | 2002-01-09 | 490,10 | 139.600 | 497,03 | 490,10 | 494,06 | 00:00:00 | | 2002-01-10 | 487,12 | 109.800 | 489,11 | 483,17 | 489,11 | 00:00:00 | | 2002-01-11 | 490,10 | 127.100 | 495,02 | 483,17 | 485,15 | 00:00:00 | | 2002-01-14 | 476,24 | 121.200 | 490,05 | 476,24 | 489,11 | 00:00:00 | | 2002-01-15 | 468,33 | 167.500 | 477,23 | 465,35 | 476,24 | 00:00:00 | | 2002-01-16 | 474,75 | 159.700 | 478,21 | 465,35 | 468,81 | 00:00:00 | | 2002-01-17 | 481,18 | 125.200 | 482,17 | 475,26 | 477,23 | 00:00:00 | | 2002-01-18 | 475,25 | 116.800 | 477,23 | 472,28 | 477,23 | 00:00:00 | | 2002-01-21 | 478,22 | 38.500 | 487,13 | 475,25 | 475,25 | 00:00:00 | | 2002-01-22 | 481,19 | 78.200 | 485,15 | 477,23 | 480,20 | 00:00:00 | | 2002-01-23 | 482,18 | 259.700 | 485,15 | 480,20 | 480,20 | 00:00:00 | | 2002-01-24 | 465,35 | 131.400 | 484,16 | 465,35 | 482,18 | 00:00:00 | | 2002-01-25 | 465,35 | 0 | 465,35 | 465,35 | 465,35 | 00:00:00 | | 2002-01-28 | 470,30 | 199.200 | 475,26 | 466,34 | 474,46 | 00:00:00 | | 2002-01-29 | 457,44 | 193.000 | 477,23 | 457,43 | 477,23 | 00:00:00 | | 2002-01-30 | 460,40 | 186.200 | 464,36 | 458,42 | 463,37 | 00:00:00 | | 2002-01-31 | 459,41 | 194.800 | 465,36 | 452,48 | 459,41 | 00:00:00 | | 2002-02-01 | 447,54 | 104.300 | 455,45 | 446,53 | 455,45 | 00:00:00 | | 2002-02-04 | 447,52 | 115.600 | 457,43 | 445,54 | 448,51 | 00:00:00 | | 2002-02-05 | 449,50 | 92.500 | 450,50 | 445,54 | 449,01 | 00:00:00 | | 2002-02-06 | 451,49 | 362.300 | 454,46 | 448,51 | 450,50 | 00:00:00 | | 2002-02-07 | 454,50 | 116.000 | 460,40 | 452,48 | 454,06 | 00:00:00 | | 2002-02-08 | 449,50 | 239.900 | 455,44 | 447,04 | 455,44 | 00:00:00 | | 2002-02-11 | 449,50 | 0 | 449,50 | 449,50 | 449,50 | 00:00:00 | | 2002-02-12 | 449,50 | 0 | 449,50 | 449,50 | 449,50 | 00:00:00 | | 2002-02-13 | 449,50 | 213.700 | 454,46 | 440,60 | 454,46 | 00:00:00 | | 2002-02-14 | 453,96 | 270.200 | 453,96 | 445,54 | 445,54 | 00:00:00 | | 2002-02-15 | 462,87 | 844.400 | 462,87 | 452,48 | 453,96 | 00:00:00 | | 2002-02-18 | 463,37 | 93.100 | 475,22 | 453,47 | 465,35 | 00:00:00 | | 2002-02-19 | 465,35 | 155.900 | 470,30 | 456,94 | 470,30 | 00:00:00 | | 2002-02-20 | 463,37 | 243.300 | 473,27 | 462,38 | 462,39 | 00:00:00 | | 2002-02-21 | 468,81 | 423.500 | 475,04 | 463,36 | 463,37 | 00:00:00 | | 2002-02-22 | 456,44 | 149.300 | 474,26 | 454,46 | 474,26 | 00:00:00 | | 2002-02-25 | 445,54 | 326.400 | 465,34 | 435,64 | 453,47 | 00:00:00 | | 2002-02-26 | 444,50 | 359.200 | 450,50 | 441,58 | 448,51 | 00:00:00 | | 2002-02-27 | 463,22 | 227.100 | 463,95 | 445,54 | 445,54 | 00:00:00 | | 2002-02-28 | 463,22 | 0 | 463,22 | 463,22 | 463,22 | 00:00:00 | | 2002-03-01 | 475,24 | 233.000 | 475,24 | 467,33 | 473,78 | 00:00:00 | | 2002-03-04 | 484,15 | 177.900 | 484,15 | 465,36 | 468,33 | 00:00:00 | | 2002-03-05 | 454,35 | 1.728.300 | 478,22 | 440,61 | 465,35 | 00:00:00 | | 2002-03-06 | 440,59 | 497.800 | 448,50 | 430,75 | 447,50 | 00:00:00 | | 2002-03-07 | 436,63 | 292.300 | 447,52 | 431,68 | 445,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
