(Login BolsaPT & Canal Forex) |
|
AMBEV -PN - [Ticker: AMBV4.SA] | | | Última Trade | 169,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2010-03-16 - 20:08 | Price-Target 1 Ano | N/A | | Variação | +1,610 (+0,960%) | Capitalização Bolsista | 0 | | Bid / Ask | 170,100 x 0 - 170,870 x 0 | EPS | 0,00 | | Abertura | 167,810 | PER | N/A | | Máximo | 170,480 | Pagamento Dividendo | N/A | | Mínimo | 167,230 | Data Ex-Dividendo | N/A | | Fecho Anterior | 167,890 | Yield | N/A | | Volume | 272.900 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AMBV4.SA de 2000-01-01 a 2010-03-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-13 | 00:00:00 | 37,62 | 39,60 | 37,62 | 37,62 | 0 | | 2000-01-14 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-17 | 00:00:00 | 37,62 | 41,58 | 37,62 | 37,62 | 0 | | 2000-01-18 | 00:00:00 | 37,62 | 41,58 | 37,62 | 37,62 | 0 | | 2000-01-19 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-20 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-21 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-24 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-25 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-26 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-27 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-28 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2000-01-31 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 200 | | 2000-02-01 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-02-02 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-02-03 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-02-04 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-02-07 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 200 | | 2000-02-08 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-02-09 | 00:00:00 | 35,64 | 40,00 | 35,64 | 35,64 | 0 | | 2000-02-10 | 00:00:00 | 35,64 | 39,60 | 35,64 | 35,64 | 0 | | 2000-02-11 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-14 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-15 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-16 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-17 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-18 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-21 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-22 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-23 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-24 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-25 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-28 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-02-29 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-01 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-02 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-03 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-06 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-07 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-08 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-09 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-10 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-13 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-14 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-15 | 00:00:00 | 35,64 | 35,64 | 35,64 | 35,64 | 0 | | 2000-03-16 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 200 | | 2000-03-17 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-03-20 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-03-21 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-03-22 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 0 | | 2000-03-23 | 00:00:00 | 39,60 | 39,60 | 39,60 | 39,60 | 1.000 | | 2000-03-24 | 00:00:00 | 40,24 | 40,40 | 40,24 | 40,40 | 5.500 | | 2000-03-27 | 00:00:00 | 41,58 | 43,56 | 41,58 | 41,58 | 0 | | 2000-03-28 | 00:00:00 | 41,58 | 41,58 | 41,58 | 41,58 | 1.200 | | 2000-03-29 | 00:00:00 | 41,58 | 41,58 | 41,58 | 41,58 | 0 | | 2000-03-30 | 00:00:00 | 45,54 | 48,32 | 45,54 | 47,52 | 163.300 | | 2000-03-31 | 00:00:00 | 51,49 | 53,86 | 51,48 | 53,47 | 88.600 | | 2000-04-03 | 00:00:00 | 55,45 | 55,45 | 53,47 | 53,47 | 17.100 | | 2000-04-04 | 00:00:00 | 53,47 | 53,47 | 53,47 | 53,47 | 700 | | 2000-04-05 | 00:00:00 | 53,47 | 53,47 | 53,47 | 53,47 | 12.300 | | 2000-04-06 | 00:00:00 | 52,67 | 54,46 | 52,67 | 52,67 | 0 | | 2000-04-07 | 00:00:00 | 53,47 | 53,47 | 53,47 | 53,47 | 41.100 | | 2000-04-10 | 00:00:00 | 53,86 | 54,26 | 53,86 | 53,86 | 25.500 | | 2000-04-11 | 00:00:00 | 53,47 | 54,26 | 53,47 | 54,26 | 17.900 | | 2000-04-12 | 00:00:00 | 52,67 | 55,05 | 52,67 | 52,67 | 0 | | 2000-04-13 | 00:00:00 | 53,86 | 55,01 | 53,86 | 53,86 | 0 | | 2000-04-14 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 2.200 | | 2000-04-17 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 0 | | 2000-04-18 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 0 | | 2000-04-19 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 0 | | 2000-04-20 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 0 | | 2000-04-21 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 0 | | 2000-04-24 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 0 | | 2000-04-25 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 0 | | 2000-04-26 | 00:00:00 | 52,87 | 52,87 | 52,87 | 52,87 | 0 | | 2000-04-27 | 00:00:00 | 47,92 | 47,92 | 47,92 | 47,92 | 200 | | 2000-04-28 | 00:00:00 | 47,92 | 55,01 | 47,92 | 47,92 | 0 | | 2000-05-01 | 00:00:00 | 47,92 | 47,92 | 47,92 | 47,92 | 0 | | 2000-05-02 | 00:00:00 | 48,00 | 49,51 | 48,00 | 49,51 | 8.300 | | 2000-05-03 | 00:00:00 | 49,51 | 49,51 | 49,51 | 49,51 | 5.500 | | 2000-05-04 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 5.500 | | 2000-05-05 | 00:00:00 | 49,50 | 51,49 | 49,50 | 49,50 | 0 | | 2000-05-08 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 200 | | 2000-05-09 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 1.200 | | 2000-05-10 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 0 | | 2000-05-11 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 0 | | 2000-05-12 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 0 | | 2000-05-15 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 0 | | 2000-05-16 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 0 | | 2000-05-17 | 00:00:00 | 39,60 | 49,11 | 39,60 | 39,60 | 0 | | 2000-05-18 | 00:00:00 | 46,65 | 46,65 | 46,65 | 46,65 | 4.700 | | 2000-05-19 | 00:00:00 | 46,65 | 46,65 | 46,65 | 46,65 | 0 | | 2000-05-22 | 00:00:00 | 46,65 | 46,65 | 46,65 | 46,65 | 0 | | 2000-05-23 | 00:00:00 | 46,65 | 46,65 | 46,65 | 46,65 | 0 | | 2000-05-24 | 00:00:00 | 43,56 | 49,11 | 43,56 | 43,56 | 0 | | 2000-05-25 | 00:00:00 | 43,56 | 43,56 | 43,56 | 43,56 | 0 | | 2000-05-26 | 00:00:00 | 43,56 | 43,56 | 43,56 | 43,56 | 0 | | 2000-05-29 | 00:00:00 | 43,56 | 49,11 | 43,56 | 43,56 | 0 | | 2000-05-30 | 00:00:00 | 46,73 | 49,11 | 46,73 | 46,73 | 0 | | 2000-05-31 | 00:00:00 | 49,11 | 49,11 | 49,11 | 49,11 | 24.200 | | 2000-06-01 | 00:00:00 | 49,11 | 54,61 | 49,11 | 49,11 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|