Última Hora: "Farmácias abrem 24 horas por dia mas sem cobrar taxas - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 00:27:24 GMT+00:00    "TAP bate recorde de passageiros - Record" Fri, 03 Sep 2010 00:05:24 GMT+00:00    "UGT abre a porta a um novo acordo para o salário mínimo no próximo ano - Público.pt" Fri, 03 Sep 2010 06:49:00 GMT+00:00   "Pedro Silva Pereira sobre o Orçamento: "Espero que existam ... - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:08:16 GMT+00:00    "3G Capital compra Burger King por 3.122 milhões de euros - OJE" Fri, 03 Sep 2010 00:48:56 GMT+00:00    "Investimento e consumo puxam pelo PIB europeu - DiarioEconomico.com" Thu, 02 Sep 2010 23:17:11 GMT+00:00    "Euribor a 12 meses sobe há duas sessões - Diário Económico" Fri, 03 Sep 2010 09:34:15 GMT+00:00    "Galp e banca colocam bolsa portuguesa em queda - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:38:26 GMT+00:00    "Pestana Porto Santo em All Inclusive - Opção Turismo" Fri, 03 Sep 2010 08:27:10 GMT+00:00    "Bruxelas aprova 2,4 milhões para pessoal da Qimonda - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 07:41:38 GMT+00:00      Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Sem variação
AMBEV -PN - [Ticker: AMBV4.SA]Gráfico AMBEV       -PN  Notícias AMBEV       -PN  Download de Históricos Metastock AMBEV       -PN e Outros  Análise Técnica AMBEV       -PN  
Última Trade194,040Range 52 Semanas[76,000 - 133,030]
Hora da Última Trade2010-09-02 - 21:06Price-Target 1 AnoN/A
Variação0,000 (0,000%)Capitalização Bolsista120
Bid / Ask192,820 x 0 - 194,000 x 0EPS0,00
Abertura193,990PER19,35%
Máximo195,110Pagamento DividendoN/A
Mínimo192,010Data Ex-Dividendo2010-09-03
Fecho Anterior194,040Yield0,64
Volume128.100Volume Médio (3m)355.249
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 2010-09-03
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2000-01-1300:00:0037,6239,6037,6237,620
2000-01-1400:00:0037,6237,6237,6237,620
2000-01-1700:00:0037,6241,5837,6237,620
2000-01-1800:00:0037,6241,5837,6237,620
2000-01-1900:00:0037,6237,6237,6237,620
2000-01-2000:00:0037,6237,6237,6237,620
2000-01-2100:00:0037,6237,6237,6237,620
2000-01-2400:00:0037,6237,6237,6237,620
2000-01-2500:00:0037,6237,6237,6237,620
2000-01-2600:00:0037,6237,6237,6237,620
2000-01-2700:00:0037,6237,6237,6237,620
2000-01-2800:00:0037,6237,6237,6237,620
2000-01-3100:00:0039,6039,6039,6039,60200
2000-02-0100:00:0039,6039,6039,6039,600
2000-02-0200:00:0039,6039,6039,6039,600
2000-02-0300:00:0039,6039,6039,6039,600
2000-02-0400:00:0039,6039,6039,6039,600
2000-02-0700:00:0039,6039,6039,6039,60200
2000-02-0800:00:0039,6039,6039,6039,600
2000-02-0900:00:0035,6440,0035,6435,640
2000-02-1000:00:0035,6439,6035,6435,640
2000-02-1100:00:0035,6435,6435,6435,640
2000-02-1400:00:0035,6435,6435,6435,640
2000-02-1500:00:0035,6435,6435,6435,640
2000-02-1600:00:0035,6435,6435,6435,640
2000-02-1700:00:0035,6435,6435,6435,640
2000-02-1800:00:0035,6435,6435,6435,640
2000-02-2100:00:0035,6435,6435,6435,640
2000-02-2200:00:0035,6435,6435,6435,640
2000-02-2300:00:0035,6435,6435,6435,640
2000-02-2400:00:0035,6435,6435,6435,640
2000-02-2500:00:0035,6435,6435,6435,640
2000-02-2800:00:0035,6435,6435,6435,640
2000-02-2900:00:0035,6435,6435,6435,640
2000-03-0100:00:0035,6435,6435,6435,640
2000-03-0200:00:0035,6435,6435,6435,640
2000-03-0300:00:0035,6435,6435,6435,640
2000-03-0600:00:0035,6435,6435,6435,640
2000-03-0700:00:0035,6435,6435,6435,640
2000-03-0800:00:0035,6435,6435,6435,640
2000-03-0900:00:0035,6435,6435,6435,640
2000-03-1000:00:0035,6435,6435,6435,640
2000-03-1300:00:0035,6435,6435,6435,640
2000-03-1400:00:0035,6435,6435,6435,640
2000-03-1500:00:0035,6435,6435,6435,640
2000-03-1600:00:0039,6039,6039,6039,60200
2000-03-1700:00:0039,6039,6039,6039,600
2000-03-2000:00:0039,6039,6039,6039,600
2000-03-2100:00:0039,6039,6039,6039,600
2000-03-2200:00:0039,6039,6039,6039,600
2000-03-2300:00:0039,6039,6039,6039,601.000
2000-03-2400:00:0040,2440,4040,2440,405.500
2000-03-2700:00:0041,5843,5641,5841,580
2000-03-2800:00:0041,5841,5841,5841,581.200
2000-03-2900:00:0041,5841,5841,5841,580
2000-03-3000:00:0045,5448,3245,5447,52163.300
2000-03-3100:00:0051,4953,8651,4853,4788.600
2000-04-0300:00:0055,4555,4553,4753,4717.100
2000-04-0400:00:0053,4753,4753,4753,47700
2000-04-0500:00:0053,4753,4753,4753,4712.300
2000-04-0600:00:0052,6754,4652,6752,670
2000-04-0700:00:0053,4753,4753,4753,4741.100
2000-04-1000:00:0053,8654,2653,8653,8625.500
2000-04-1100:00:0053,4754,2653,4754,2617.900
2000-04-1200:00:0052,6755,0552,6752,670
2000-04-1300:00:0053,8655,0153,8653,860
2000-04-1400:00:0052,8752,8752,8752,872.200
2000-04-1700:00:0052,8752,8752,8752,870
2000-04-1800:00:0052,8752,8752,8752,870
2000-04-1900:00:0052,8752,8752,8752,870
2000-04-2000:00:0052,8752,8752,8752,870
2000-04-2100:00:0052,8752,8752,8752,870
2000-04-2400:00:0052,8752,8752,8752,870
2000-04-2500:00:0052,8752,8752,8752,870
2000-04-2600:00:0052,8752,8752,8752,870
2000-04-2700:00:0047,9247,9247,9247,92200
2000-04-2800:00:0047,9255,0147,9247,920
2000-05-0100:00:0047,9247,9247,9247,920
2000-05-0200:00:0048,0049,5148,0049,518.300
2000-05-0300:00:0049,5149,5149,5149,515.500
2000-05-0400:00:0049,5049,5049,5049,505.500
2000-05-0500:00:0049,5051,4949,5049,500
2000-05-0800:00:0049,5049,5049,5049,50200
2000-05-0900:00:0049,5049,5049,5049,501.200
2000-05-1000:00:0049,5049,5049,5049,500
2000-05-1100:00:0049,5049,5049,5049,500
2000-05-1200:00:0049,5049,5049,5049,500
2000-05-1500:00:0049,5049,5049,5049,500
2000-05-1600:00:0049,5049,5049,5049,500
2000-05-1700:00:0039,6049,1139,6039,600
2000-05-1800:00:0046,6546,6546,6546,654.700
2000-05-1900:00:0046,6546,6546,6546,650
2000-05-2200:00:0046,6546,6546,6546,650
2000-05-2300:00:0046,6546,6546,6546,650
2000-05-2400:00:0043,5649,1143,5643,560
2000-05-2500:00:0043,5643,5643,5643,560
2000-05-2600:00:0043,5643,5643,5643,560
2000-05-2900:00:0043,5649,1143,5643,560
2000-05-3000:00:0046,7349,1146,7346,730
2000-05-3100:00:0049,1149,1149,1149,1124.200
2000-06-0100:00:0049,1154,6149,1149,110
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Pesquisas na Internet:

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2010 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters