Bolsa PT - Histórico de Cotações de AMBEV -PN [AMBV4.SA]

AMBEV -PN - [Ticker: AMBV4.SA]
Última Trade	194,040	Range 52 Semanas	[76,000 - 133,030]
Hora da Última Trade	2010-09-02 - 21:06	Price-Target 1 Ano	N/A
Variação	0,000 (0,000%)	Capitalização Bolsista	120
Bid / Ask	192,820 x 0 - 194,000 x 0	EPS	0,00
Abertura	193,990	PER	19,35%
Máximo	195,110	Pagamento Dividendo	N/A
Mínimo	192,010	Data Ex-Dividendo	2010-09-03
Fecho Anterior	194,040	Yield	0,64
Volume	128.100	Volume 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 / /
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
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 > >>