(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 | | 2001-12-13 | 00:00:00 | 490,00 | 490,00 | 475,26 | 475,40 | 182.000 | | 2001-12-14 | 00:00:00 | 475,26 | 475,26 | 471,13 | 474,26 | 186.000 | | 2001-12-17 | 00:00:00 | 470,30 | 473,27 | 468,32 | 468,32 | 156.400 | | 2001-12-18 | 00:00:00 | 468,32 | 475,24 | 466,34 | 472,27 | 176.300 | | 2001-12-19 | 00:00:00 | 472,27 | 472,27 | 462,38 | 462,38 | 314.800 | | 2001-12-20 | 00:00:00 | 462,38 | 469,36 | 462,38 | 468,32 | 247.800 | | 2001-12-21 | 00:00:00 | 471,29 | 490,10 | 471,29 | 485,15 | 192.000 | | 2001-12-24 | 00:00:00 | 485,15 | 485,15 | 485,15 | 485,15 | 0 | | 2001-12-25 | 00:00:00 | 485,15 | 485,15 | 485,15 | 485,15 | 0 | | 2001-12-26 | 00:00:00 | 490,09 | 490,09 | 475,25 | 479,21 | 138.200 | | 2001-12-27 | 00:00:00 | 479,21 | 485,15 | 479,21 | 485,15 | 288.400 | | 2001-12-28 | 00:00:00 | 485,15 | 494,07 | 471,29 | 471,29 | 158.500 | | 2001-12-31 | 00:00:00 | 471,29 | 471,29 | 471,29 | 471,29 | 0 | | 2002-01-01 | 00:00:00 | 471,29 | 471,29 | 471,29 | 471,29 | 0 | | 2002-01-02 | 00:00:00 | 485,15 | 495,05 | 476,24 | 483,66 | 169.600 | | 2002-01-03 | 00:00:00 | 483,66 | 497,03 | 483,66 | 495,05 | 529.300 | | 2002-01-04 | 00:00:00 | 490,10 | 499,01 | 490,00 | 495,04 | 144.500 | | 2002-01-07 | 00:00:00 | 495,05 | 500,00 | 490,59 | 495,04 | 184.600 | | 2002-01-08 | 00:00:00 | 491,09 | 499,01 | 490,10 | 495,05 | 51.100 | | 2002-01-09 | 00:00:00 | 494,06 | 497,03 | 490,10 | 490,10 | 139.600 | | 2002-01-10 | 00:00:00 | 489,11 | 489,11 | 483,17 | 487,12 | 109.800 | | 2002-01-11 | 00:00:00 | 485,15 | 495,02 | 483,17 | 490,10 | 127.100 | | 2002-01-14 | 00:00:00 | 489,11 | 490,05 | 476,24 | 476,24 | 121.200 | | 2002-01-15 | 00:00:00 | 476,24 | 477,23 | 465,35 | 468,33 | 167.500 | | 2002-01-16 | 00:00:00 | 468,81 | 478,21 | 465,35 | 474,75 | 159.700 | | 2002-01-17 | 00:00:00 | 477,23 | 482,17 | 475,26 | 481,18 | 125.200 | | 2002-01-18 | 00:00:00 | 477,23 | 477,23 | 472,28 | 475,25 | 116.800 | | 2002-01-21 | 00:00:00 | 475,25 | 487,13 | 475,25 | 478,22 | 38.500 | | 2002-01-22 | 00:00:00 | 480,20 | 485,15 | 477,23 | 481,19 | 78.200 | | 2002-01-23 | 00:00:00 | 480,20 | 485,15 | 480,20 | 482,18 | 259.700 | | 2002-01-24 | 00:00:00 | 482,18 | 484,16 | 465,35 | 465,35 | 131.400 | | 2002-01-25 | 00:00:00 | 465,35 | 465,35 | 465,35 | 465,35 | 0 | | 2002-01-28 | 00:00:00 | 474,46 | 475,26 | 466,34 | 470,30 | 199.200 | | 2002-01-29 | 00:00:00 | 477,23 | 477,23 | 457,43 | 457,44 | 193.000 | | 2002-01-30 | 00:00:00 | 463,37 | 464,36 | 458,42 | 460,40 | 186.200 | | 2002-01-31 | 00:00:00 | 459,41 | 465,36 | 452,48 | 459,41 | 194.800 | | 2002-02-01 | 00:00:00 | 455,45 | 455,45 | 446,53 | 447,54 | 104.300 | | 2002-02-04 | 00:00:00 | 448,51 | 457,43 | 445,54 | 447,52 | 115.600 | | 2002-02-05 | 00:00:00 | 449,01 | 450,50 | 445,54 | 449,50 | 92.500 | | 2002-02-06 | 00:00:00 | 450,50 | 454,46 | 448,51 | 451,49 | 362.300 | | 2002-02-07 | 00:00:00 | 454,06 | 460,40 | 452,48 | 454,50 | 116.000 | | 2002-02-08 | 00:00:00 | 455,44 | 455,44 | 447,04 | 449,50 | 239.900 | | 2002-02-11 | 00:00:00 | 449,50 | 449,50 | 449,50 | 449,50 | 0 | | 2002-02-12 | 00:00:00 | 449,50 | 449,50 | 449,50 | 449,50 | 0 | | 2002-02-13 | 00:00:00 | 454,46 | 454,46 | 440,60 | 449,50 | 213.700 | | 2002-02-14 | 00:00:00 | 445,54 | 453,96 | 445,54 | 453,96 | 270.200 | | 2002-02-15 | 00:00:00 | 453,96 | 462,87 | 452,48 | 462,87 | 844.400 | | 2002-02-18 | 00:00:00 | 465,35 | 475,22 | 453,47 | 463,37 | 93.100 | | 2002-02-19 | 00:00:00 | 470,30 | 470,30 | 456,94 | 465,35 | 155.900 | | 2002-02-20 | 00:00:00 | 462,39 | 473,27 | 462,38 | 463,37 | 243.300 | | 2002-02-21 | 00:00:00 | 463,37 | 475,04 | 463,36 | 468,81 | 423.500 | | 2002-02-22 | 00:00:00 | 474,26 | 474,26 | 454,46 | 456,44 | 149.300 | | 2002-02-25 | 00:00:00 | 453,47 | 465,34 | 435,64 | 445,54 | 326.400 | | 2002-02-26 | 00:00:00 | 448,51 | 450,50 | 441,58 | 444,50 | 359.200 | | 2002-02-27 | 00:00:00 | 445,54 | 463,95 | 445,54 | 463,22 | 227.100 | | 2002-02-28 | 00:00:00 | 463,22 | 463,22 | 463,22 | 463,22 | 0 | | 2002-03-01 | 00:00:00 | 473,78 | 475,24 | 467,33 | 475,24 | 233.000 | | 2002-03-04 | 00:00:00 | 468,33 | 484,15 | 465,36 | 484,15 | 177.900 | | 2002-03-05 | 00:00:00 | 465,35 | 478,22 | 440,61 | 454,35 | 1.728.300 | | 2002-03-06 | 00:00:00 | 447,50 | 448,50 | 430,75 | 440,59 | 497.800 | | 2002-03-07 | 00:00:00 | 445,54 | 447,52 | 431,68 | 436,63 | 292.300 | | 2002-03-08 | 00:00:00 | 436,66 | 448,51 | 436,63 | 440,59 | 178.100 | | 2002-03-11 | 00:00:00 | 441,58 | 444,55 | 430,79 | 432,77 | 783.500 | | 2002-03-12 | 00:00:00 | 436,63 | 452,48 | 425,84 | 449,50 | 419.200 | | 2002-03-13 | 00:00:00 | 449,52 | 459,89 | 440,60 | 449,00 | 439.900 | | 2002-03-14 | 00:00:00 | 449,01 | 454,46 | 440,58 | 442,57 | 401.800 | | 2002-03-15 | 00:00:00 | 446,52 | 451,49 | 442,57 | 450,49 | 230.500 | | 2002-03-18 | 00:00:00 | 448,51 | 458,42 | 446,05 | 450,99 | 475.300 | | 2002-03-19 | 00:00:00 | 455,44 | 470,30 | 453,46 | 466,34 | 372.500 | | 2002-03-20 | 00:00:00 | 466,34 | 466,34 | 454,95 | 458,42 | 130.100 | | 2002-03-21 | 00:00:00 | 458,42 | 458,42 | 450,50 | 455,45 | 138.800 | | 2002-03-22 | 00:00:00 | 455,69 | 455,69 | 446,80 | 451,98 | 157.900 | | 2002-03-25 | 00:00:00 | 455,45 | 461,19 | 451,49 | 458,42 | 304.200 | | 2002-03-26 | 00:00:00 | 451,50 | 461,39 | 451,50 | 453,47 | 137.100 | | 2002-03-27 | 00:00:00 | 451,49 | 451,49 | 447,33 | 448,02 | 97.000 | | 2002-03-28 | 00:00:00 | 450,50 | 450,50 | 447,52 | 450,48 | 136.900 | | 2002-03-29 | 00:00:00 | 450,48 | 450,48 | 450,48 | 450,48 | 0 | | 2002-04-01 | 00:00:00 | 449,87 | 468,12 | 445,35 | 461,39 | 197.700 | | 2002-04-02 | 00:00:00 | 460,40 | 465,23 | 448,51 | 448,51 | 168.800 | | 2002-04-03 | 00:00:00 | 448,52 | 448,52 | 441,08 | 445,54 | 278.600 | | 2002-04-04 | 00:00:00 | 442,67 | 449,46 | 442,57 | 447,52 | 98.400 | | 2002-04-05 | 00:00:00 | 452,58 | 452,58 | 444,65 | 445,05 | 205.600 | | 2002-04-08 | 00:00:00 | 453,86 | 453,86 | 441,63 | 441,63 | 79.400 | | 2002-04-09 | 00:00:00 | 446,53 | 447,53 | 444,55 | 446,04 | 172.100 | | 2002-04-10 | 00:00:00 | 446,52 | 457,43 | 446,52 | 447,52 | 160.300 | | 2002-04-11 | 00:00:00 | 455,45 | 466,34 | 455,45 | 463,38 | 580.500 | | 2002-04-12 | 00:00:00 | 466,34 | 483,17 | 463,38 | 482,19 | 542.200 | | 2002-04-15 | 00:00:00 | 480,69 | 488,12 | 480,20 | 480,20 | 617.400 | | 2002-04-16 | 00:00:00 | 480,20 | 485,15 | 476,34 | 479,10 | 196.300 | | 2002-04-17 | 00:00:00 | 480,69 | 482,17 | 470,31 | 478,71 | 367.700 | | 2002-04-18 | 00:00:00 | 480,20 | 483,66 | 465,35 | 482,17 | 277.200 | | 2002-04-19 | 00:00:00 | 479,69 | 485,15 | 471,77 | 471,77 | 67.200 | | 2002-04-22 | 00:00:00 | 475,25 | 479,70 | 468,37 | 475,25 | 250.300 | | 2002-04-23 | 00:00:00 | 474,93 | 481,19 | 473,27 | 475,25 | 227.700 | | 2002-04-24 | 00:00:00 | 475,30 | 487,13 | 475,30 | 476,30 | 132.400 | | 2002-04-25 | 00:00:00 | 477,23 | 485,15 | 473,26 | 479,21 | 204.700 | | 2002-04-26 | 00:00:00 | 476,24 | 484,41 | 475,25 | 478,22 | 238.600 | | 2002-04-29 | 00:00:00 | 482,18 | 487,25 | 482,18 | 482,21 | 102.700 | | 2002-04-30 | 00:00:00 | 485,64 | 493,07 | 479,21 | 485,14 | 304.800 | | 2002-05-01 | 00:00:00 | 485,14 | 485,14 | 485,14 | 485,14 | 0 | | 2002-05-02 | 00:00:00 | 485,15 | 497,22 | 485,15 | 488,12 | 333.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
