(Login BolsaPT & Canal Forex) |
|
 AMBEV -PN - [Ticker: AMBV4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-27 | 00:00:00 | 437,13 | 438,61 | 428,71 | 436,63 | 107.600 | | 2002-06-28 | 00:00:00 | 430,69 | 438,44 | 430,69 | 433,17 | 109.700 | | 2002-07-01 | 00:00:00 | 435,64 | 457,43 | 427,16 | 431,68 | 502.100 | | 2002-07-02 | 00:00:00 | 439,57 | 439,78 | 429,21 | 435,66 | 246.200 | | 2002-07-03 | 00:00:00 | 435,64 | 440,57 | 432,67 | 434,65 | 183.200 | | 2002-07-04 | 00:00:00 | 433,66 | 437,62 | 432,67 | 434,65 | 76.400 | | 2002-07-05 | 00:00:00 | 434,65 | 439,60 | 429,70 | 430,72 | 97.000 | | 2002-07-08 | 00:00:00 | 435,15 | 451,49 | 435,15 | 449,02 | 139.500 | | 2002-07-09 | 00:00:00 | 449,02 | 449,02 | 449,02 | 449,02 | 0 | | 2002-07-10 | 00:00:00 | 445,61 | 456,93 | 445,61 | 455,35 | 150.700 | | 2002-07-11 | 00:00:00 | 455,45 | 455,45 | 440,69 | 440,69 | 142.400 | | 2002-07-12 | 00:00:00 | 441,37 | 445,54 | 438,77 | 441,58 | 129.000 | | 2002-07-15 | 00:00:00 | 441,58 | 445,54 | 432,66 | 436,13 | 81.200 | | 2002-07-16 | 00:00:00 | 439,61 | 442,18 | 436,13 | 439,60 | 40.500 | | 2002-07-17 | 00:00:00 | 441,58 | 447,52 | 438,61 | 441,58 | 70.400 | | 2002-07-18 | 00:00:00 | 440,59 | 449,01 | 440,59 | 445,54 | 53.500 | | 2002-07-19 | 00:00:00 | 445,54 | 445,54 | 435,63 | 439,60 | 81.900 | | 2002-07-22 | 00:00:00 | 440,59 | 441,58 | 421,79 | 426,49 | 152.300 | | 2002-07-23 | 00:00:00 | 422,51 | 430,68 | 412,87 | 416,93 | 212.800 | | 2002-07-24 | 00:00:00 | 415,84 | 430,68 | 411,88 | 428,71 | 230.300 | | 2002-07-25 | 00:00:00 | 428,71 | 428,71 | 415,84 | 420,79 | 145.600 | | 2002-07-26 | 00:00:00 | 422,40 | 422,40 | 393,07 | 393,07 | 253.900 | | 2002-07-29 | 00:00:00 | 403,96 | 408,27 | 393,07 | 396,04 | 478.700 | | 2002-07-30 | 00:00:00 | 390,10 | 400,00 | 377,28 | 387,13 | 476.300 | | 2002-07-31 | 00:00:00 | 425,54 | 425,54 | 389,11 | 417,82 | 598.600 | | 2002-08-01 | 00:00:00 | 417,82 | 425,74 | 410,89 | 413,86 | 474.100 | | 2002-08-02 | 00:00:00 | 425,54 | 425,54 | 411,88 | 416,83 | 316.100 | | 2002-08-05 | 00:00:00 | 425,69 | 425,69 | 405,94 | 411,88 | 164.800 | | 2002-08-06 | 00:00:00 | 412,87 | 419,75 | 399,01 | 403,96 | 306.900 | | 2002-08-07 | 00:00:00 | 410,89 | 414,84 | 392,08 | 407,92 | 384.900 | | 2002-08-08 | 00:00:00 | 415,84 | 431,68 | 411,25 | 430,69 | 696.200 | | 2002-08-09 | 00:00:00 | 430,69 | 440,59 | 423,76 | 440,59 | 408.300 | | 2002-08-12 | 00:00:00 | 439,60 | 447,52 | 433,60 | 444,79 | 202.000 | | 2002-08-13 | 00:00:00 | 446,53 | 452,48 | 445,00 | 452,48 | 265.700 | | 2002-08-14 | 00:00:00 | 449,76 | 462,38 | 440,59 | 447,52 | 539.900 | | 2002-08-15 | 00:00:00 | 440,59 | 442,08 | 427,29 | 436,14 | 161.700 | | 2002-08-16 | 00:00:00 | 439,60 | 449,50 | 428,71 | 430,69 | 166.200 | | 2002-08-19 | 00:00:00 | 438,61 | 443,85 | 432,67 | 436,92 | 61.300 | | 2002-08-20 | 00:00:00 | 445,53 | 445,53 | 433,66 | 435,74 | 115.900 | | 2002-08-21 | 00:00:00 | 440,59 | 442,57 | 429,69 | 430,20 | 180.100 | | 2002-08-22 | 00:00:00 | 429,70 | 429,70 | 425,74 | 427,23 | 226.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
