(Login BolsaPT & Canal Forex) |
|
 AMBEV -PN - [Ticker: AMBV4.SA] |     | | Última Trade | 189,770 | Range 52 Semanas | [76,000 - 133,030] | | Hora da Última Trade | 2010-07-30 - 20:44 | Price-Target 1 Ano | N/A | | Variação | -0,030 (-0.02%) | Capitalização Bolsista | 0 | | Bid / Ask | 189,800 x 0 - 189,990 x 0 | EPS | 0,00 | | Abertura | 189,000 | PER | N/A | | Máximo | 190,990 | Pagamento Dividendo | N/A | | Mínimo | 188,010 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 189,800 | Yield | 0,90 | | Volume | 224.800 | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-17 | 00:00:00 | 663,37 | 668,29 | 650,50 | 650,50 | 190.600 | | 2003-11-18 | 00:00:00 | 663,35 | 663,35 | 641,83 | 649,50 | 117.000 | | 2003-11-19 | 00:00:00 | 639,60 | 651,49 | 638,61 | 651,49 | 169.200 | | 2003-11-20 | 00:00:00 | 652,49 | 668,77 | 652,49 | 668,32 | 241.500 | | 2003-11-21 | 00:00:00 | 664,36 | 683,19 | 664,36 | 683,19 | 449.200 | | 2003-11-24 | 00:00:00 | 683,19 | 688,12 | 681,19 | 687,62 | 487.500 | | 2003-11-25 | 00:00:00 | 683,50 | 688,12 | 677,23 | 687,13 | 298.900 | | 2003-11-26 | 00:00:00 | 687,62 | 688,12 | 682,18 | 687,43 | 210.300 | | 2003-11-27 | 00:00:00 | 684,67 | 692,57 | 681,69 | 692,57 | 69.500 | | 2003-11-28 | 00:00:00 | 692,55 | 693,07 | 685,15 | 687,13 | 315.400 | | 2003-12-01 | 00:00:00 | 688,13 | 688,13 | 676,24 | 683,17 | 173.900 | | 2003-12-02 | 00:00:00 | 683,17 | 686,63 | 673,27 | 679,21 | 146.800 | | 2003-12-03 | 00:00:00 | 677,17 | 681,18 | 671,30 | 676,24 | 192.200 | | 2003-12-04 | 00:00:00 | 676,24 | 676,24 | 663,37 | 667,62 | 103.100 | | 2003-12-05 | 00:00:00 | 668,32 | 684,16 | 663,38 | 677,23 | 213.200 | | 2003-12-08 | 00:00:00 | 674,26 | 683,15 | 663,37 | 663,37 | 214.300 | | 2003-12-09 | 00:00:00 | 678,22 | 683,15 | 635,96 | 635,96 | 188.200 | | 2003-12-10 | 00:00:00 | 674,26 | 683,15 | 664,36 | 667,83 | 187.200 | | 2003-12-11 | 00:00:00 | 673,26 | 673,26 | 658,42 | 660,54 | 396.200 | | 2003-12-12 | 00:00:00 | 663,37 | 667,26 | 658,42 | 658,42 | 180.300 | | 2003-12-15 | 00:00:00 | 658,42 | 678,22 | 658,42 | 664,85 | 285.400 | | 2003-12-16 | 00:00:00 | 663,37 | 663,37 | 647,52 | 652,48 | 453.700 | | 2003-12-17 | 00:00:00 | 653,48 | 661,39 | 652,48 | 655,46 | 345.300 | | 2003-12-18 | 00:00:00 | 657,43 | 681,09 | 655,64 | 680,10 | 384.000 | | 2003-12-19 | 00:00:00 | 679,71 | 698,02 | 676,24 | 693,07 | 386.400 | | 2003-12-22 | 00:00:00 | 693,07 | 706,93 | 685,15 | 705,93 | 427.700 | | 2003-12-23 | 00:00:00 | 705,94 | 723,66 | 705,94 | 719,80 | 390.900 | | 2003-12-24 | 00:00:00 | 719,80 | 719,80 | 719,80 | 719,80 | 0 | | 2003-12-25 | 00:00:00 | 719,80 | 719,80 | 719,80 | 719,80 | 0 | | 2003-12-26 | 00:00:00 | 722,77 | 722,77 | 708,91 | 713,65 | 28.900 | | 2003-12-29 | 00:00:00 | 713,66 | 722,61 | 707,52 | 720,79 | 333.700 | | 2003-12-30 | 00:00:00 | 722,61 | 745,05 | 722,61 | 731,68 | 418.500 | | 2003-12-31 | 00:00:00 | 731,68 | 731,68 | 731,68 | 731,68 | 0 | | 2004-01-01 | 00:00:00 | 731,68 | 731,68 | 731,68 | 731,68 | 0 | | 2004-01-02 | 00:00:00 | 737,62 | 740,59 | 729,70 | 740,50 | 97.200 | | 2004-01-05 | 00:00:00 | 746,04 | 758,42 | 746,04 | 758,42 | 451.900 | | 2004-01-06 | 00:00:00 | 759,40 | 763,37 | 742,57 | 757,43 | 360.400 | | 2004-01-07 | 00:00:00 | 757,20 | 771,27 | 754,46 | 758,42 | 392.500 | | 2004-01-08 | 00:00:00 | 758,42 | 760,40 | 742,57 | 749,17 | 360.400 | | 2004-01-09 | 00:00:00 | 752,48 | 758,42 | 737,62 | 745,54 | 402.400 | | 2004-01-12 | 00:00:00 | 745,54 | 752,48 | 741,57 | 752,48 | 321.200 | | 2004-01-13 | 00:00:00 | 761,38 | 761,38 | 750,00 | 759,40 | 357.600 | | 2004-01-14 | 00:00:00 | 762,38 | 767,32 | 738,61 | 744,55 | 378.300 | | 2004-01-15 | 00:00:00 | 742,62 | 742,62 | 707,92 | 723,86 | 315.100 | | 2004-01-16 | 00:00:00 | 724,76 | 724,76 | 695,06 | 706,93 | 541.000 | | 2004-01-19 | 00:00:00 | 713,86 | 722,28 | 707,92 | 715,84 | 251.200 | | 2004-01-20 | 00:00:00 | 720,79 | 732,65 | 715,89 | 732,18 | 209.300 | | 2004-01-21 | 00:00:00 | 731,66 | 731,66 | 707,43 | 722,77 | 330.300 | | 2004-01-22 | 00:00:00 | 702,97 | 726,73 | 698,02 | 726,73 | 256.800 | | 2004-01-23 | 00:00:00 | 726,73 | 764,95 | 716,83 | 750,50 | 452.100 | | 2004-01-26 | 00:00:00 | 761,51 | 764,35 | 748,07 | 757,43 | 188.100 | | 2004-01-27 | 00:00:00 | 757,43 | 757,43 | 742,57 | 754,46 | 306.800 | | 2004-01-28 | 00:00:00 | 755,44 | 758,42 | 723,77 | 723,77 | 306.500 | | 2004-01-29 | 00:00:00 | 723,76 | 723,76 | 683,19 | 701,98 | 731.700 | | 2004-01-30 | 00:00:00 | 699,50 | 702,97 | 683,27 | 697,02 | 423.700 | | 2004-02-02 | 00:00:00 | 690,10 | 699,01 | 684,16 | 699,01 | 334.200 | | 2004-02-03 | 00:00:00 | 702,97 | 710,89 | 700,99 | 703,07 | 326.900 | | 2004-02-04 | 00:00:00 | 706,93 | 707,92 | 691,58 | 699,01 | 345.800 | | 2004-02-05 | 00:00:00 | 696,00 | 707,82 | 690,10 | 696,04 | 417.300 | | 2004-02-06 | 00:00:00 | 688,12 | 707,92 | 673,27 | 702,97 | 307.200 | | 2004-02-09 | 00:00:00 | 709,91 | 726,53 | 693,35 | 702,97 | 332.700 | | 2004-02-10 | 00:00:00 | 698,02 | 711,88 | 698,02 | 710,89 | 176.100 | | 2004-02-11 | 00:00:00 | 709,11 | 726,58 | 698,63 | 723,76 | 391.900 | | 2004-02-12 | 00:00:00 | 726,58 | 737,62 | 726,58 | 733,66 | 280.200 | | 2004-02-13 | 00:00:00 | 733,65 | 733,65 | 712,87 | 715,84 | 216.400 | | 2004-02-16 | 00:00:00 | 717,82 | 721,78 | 717,82 | 719,80 | 20.000 | | 2004-02-17 | 00:00:00 | 722,77 | 730,68 | 703,96 | 715,84 | 358.800 | | 2004-02-18 | 00:00:00 | 715,84 | 731,63 | 713,86 | 722,77 | 458.300 | | 2004-02-19 | 00:00:00 | 717,82 | 722,77 | 699,01 | 704,95 | 646.400 | | 2004-02-20 | 00:00:00 | 693,06 | 707,92 | 693,06 | 702,50 | 305.200 | | 2004-02-23 | 00:00:00 | 702,50 | 702,50 | 702,50 | 702,50 | 0 | | 2004-02-24 | 00:00:00 | 702,50 | 702,50 | 702,50 | 702,50 | 0 | | 2004-02-25 | 00:00:00 | 707,93 | 722,77 | 707,93 | 719,80 | 102.900 | | 2004-02-26 | 00:00:00 | 717,33 | 735,61 | 714,36 | 732,67 | 245.000 | | 2004-02-27 | 00:00:00 | 723,76 | 773,27 | 723,76 | 771,29 | 576.100 | | 2004-03-01 | 00:00:00 | 812,88 | 821,77 | 796,04 | 806,93 | 601.200 | | 2004-03-02 | 00:00:00 | 801,97 | 801,98 | 753,96 | 754,46 | 742.700 | | 2004-03-03 | 00:00:00 | 657,43 | 678,22 | 603,96 | 641,57 | 5.361.400 | | 2004-03-04 | 00:00:00 | 640,58 | 664,36 | 611,88 | 618,80 | 1.590.700 | | 2004-03-05 | 00:00:00 | 629,70 | 637,62 | 590,11 | 597,03 | 1.689.000 | | 2004-03-08 | 00:00:00 | 604,96 | 613,86 | 589,11 | 593,86 | 586.100 | | 2004-03-09 | 00:00:00 | 598,99 | 598,99 | 547,52 | 554,47 | 1.410.600 | | 2004-03-10 | 00:00:00 | 552,28 | 564,36 | 539,60 | 542,57 | 1.367.800 | | 2004-03-11 | 00:00:00 | 542,57 | 559,40 | 536,63 | 540,59 | 874.300 | | 2004-03-12 | 00:00:00 | 554,46 | 564,36 | 516,83 | 543,56 | 940.100 | | 2004-03-15 | 00:00:00 | 548,51 | 548,51 | 511,88 | 514,85 | 557.500 | | 2004-03-16 | 00:00:00 | 514,85 | 536,53 | 507,92 | 535,64 | 681.700 | | 2004-03-17 | 00:00:00 | 548,51 | 563,76 | 547,53 | 562,38 | 1.227.800 | | 2004-03-18 | 00:00:00 | 569,31 | 569,31 | 542,67 | 545,54 | 699.500 | | 2004-03-19 | 00:00:00 | 549,49 | 549,49 | 539,72 | 545,64 | 535.300 | | 2004-03-22 | 00:00:00 | 544,06 | 549,31 | 536,16 | 548,50 | 531.700 | | 2004-03-23 | 00:00:00 | 559,41 | 569,30 | 549,50 | 549,50 | 694.500 | | 2004-03-24 | 00:00:00 | 555,94 | 559,41 | 544,55 | 559,41 | 414.500 | | 2004-03-25 | 00:00:00 | 555,46 | 575,25 | 553,47 | 566,34 | 2.213.400 | | 2004-03-26 | 00:00:00 | 566,34 | 580,69 | 566,34 | 577,23 | 1.353.200 | | 2004-03-29 | 00:00:00 | 583,17 | 583,17 | 559,41 | 567,32 | 465.200 | | 2004-03-30 | 00:00:00 | 564,36 | 574,26 | 563,37 | 569,31 | 541.800 | | 2004-03-31 | 00:00:00 | 568,32 | 579,19 | 568,32 | 576,24 | 942.500 | | 2004-04-01 | 00:00:00 | 576,25 | 578,22 | 562,38 | 565,35 | 329.300 | | 2004-04-02 | 00:00:00 | 571,28 | 571,28 | 560,40 | 567,82 | 564.200 | | 2004-04-05 | 00:00:00 | 565,84 | 569,31 | 552,49 | 559,41 | 413.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
