(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-22 | 00:00:00 | 429,70 | 429,70 | 425,74 | 427,23 | 226.900 | | 2002-08-23 | 00:00:00 | 425,74 | 430,69 | 418,81 | 423,76 | 239.500 | | 2002-08-26 | 00:00:00 | 433,16 | 443,20 | 423,76 | 434,36 | 82.000 | | 2002-08-27 | 00:00:00 | 443,20 | 452,05 | 441,04 | 448,51 | 160.500 | | 2002-08-28 | 00:00:00 | 448,50 | 448,51 | 421,02 | 437,62 | 200.100 | | 2002-08-29 | 00:00:00 | 425,75 | 431,68 | 421,29 | 424,46 | 232.500 | | 2002-08-30 | 00:00:00 | 431,68 | 437,62 | 419,33 | 419,33 | 250.900 | | 2002-09-02 | 00:00:00 | 422,77 | 424,31 | 418,81 | 422,87 | 52.000 | | 2002-09-03 | 00:00:00 | 421,78 | 427,19 | 416,84 | 423,25 | 173.300 | | 2002-09-04 | 00:00:00 | 421,78 | 428,71 | 421,78 | 421,78 | 194.300 | | 2002-09-05 | 00:00:00 | 415,89 | 422,77 | 414,72 | 418,61 | 98.300 | | 2002-09-06 | 00:00:00 | 417,82 | 419,80 | 414,69 | 418,81 | 72.100 | | 2002-09-09 | 00:00:00 | 418,32 | 424,74 | 413,86 | 423,76 | 49.600 | | 2002-09-10 | 00:00:00 | 424,27 | 429,70 | 420,84 | 429,70 | 81.400 | | 2002-09-11 | 00:00:00 | 420,79 | 435,15 | 420,79 | 431,69 | 107.800 | | 2002-09-12 | 00:00:00 | 429,50 | 433,66 | 427,03 | 432,67 | 132.000 | | 2002-09-13 | 00:00:00 | 431,88 | 434,64 | 427,72 | 427,72 | 68.900 | | 2002-09-16 | 00:00:00 | 427,72 | 429,70 | 418,99 | 425,25 | 148.800 | | 2002-09-17 | 00:00:00 | 425,25 | 427,72 | 417,33 | 417,33 | 87.100 | | 2002-09-18 | 00:00:00 | 422,76 | 422,77 | 405,94 | 415,84 | 186.000 | | 2002-09-19 | 00:00:00 | 401,00 | 411,39 | 400,99 | 405,94 | 189.600 | | 2002-09-20 | 00:00:00 | 410,89 | 420,30 | 405,94 | 420,30 | 185.200 | | 2002-09-23 | 00:00:00 | 405,94 | 419,79 | 405,94 | 418,81 | 139.300 | | 2002-09-24 | 00:00:00 | 414,85 | 434,65 | 411,88 | 416,83 | 347.800 | | 2002-09-25 | 00:00:00 | 422,76 | 431,68 | 421,79 | 425,74 | 137.400 | | 2002-09-26 | 00:00:00 | 431,63 | 438,61 | 428,71 | 431,68 | 198.900 | | 2002-09-27 | 00:00:00 | 435,64 | 442,57 | 433,66 | 433,66 | 193.700 | | 2002-09-30 | 00:00:00 | 415,35 | 433,66 | 409,90 | 415,35 | 292.200 | | 2002-10-01 | 00:00:00 | 414,85 | 427,72 | 410,89 | 427,72 | 206.300 | | 2002-10-02 | 00:00:00 | 426,73 | 430,83 | 421,30 | 422,40 | 254.900 | | 2002-10-03 | 00:00:00 | 427,72 | 435,64 | 422,77 | 434,65 | 365.200 | | 2002-10-04 | 00:00:00 | 435,64 | 437,62 | 431,68 | 433,66 | 109.500 | | 2002-10-07 | 00:00:00 | 433,66 | 435,54 | 428,22 | 428,22 | 129.900 | | 2002-10-08 | 00:00:00 | 434,65 | 434,80 | 416,83 | 431,68 | 210.700 | | 2002-10-09 | 00:00:00 | 425,74 | 430,69 | 420,89 | 426,73 | 69.900 | | 2002-10-10 | 00:00:00 | 423,27 | 437,62 | 423,27 | 436,63 | 253.000 | | 2002-10-11 | 00:00:00 | 442,57 | 449,01 | 440,48 | 445,54 | 150.900 | | 2002-10-14 | 00:00:00 | 445,54 | 445,54 | 425,74 | 430,69 | 159.500 | | 2002-10-15 | 00:00:00 | 434,86 | 440,58 | 425,76 | 428,95 | 216.000 | | 2002-10-16 | 00:00:00 | 430,02 | 430,02 | 411,90 | 416,83 | 193.900 | | 2002-10-17 | 00:00:00 | 416,83 | 445,55 | 416,83 | 442,57 | 316.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
