(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-19 | 00:00:00 | 85,54 | 85,94 | 84,75 | 85,94 | 816.500 | | 2000-10-20 | 00:00:00 | 429,70 | 433,66 | 427,72 | 429,70 | 260.300 | | 2000-10-23 | 00:00:00 | 408,91 | 431,69 | 408,91 | 415,85 | 73.300 | | 2000-10-24 | 00:00:00 | 415,85 | 415,85 | 415,85 | 415,85 | 0 | | 2000-10-25 | 00:00:00 | 378,22 | 396,04 | 370,32 | 370,32 | 590.500 | | 2000-10-26 | 00:00:00 | 371,29 | 391,09 | 371,29 | 379,70 | 204.300 | | 2000-10-27 | 00:00:00 | 396,04 | 396,04 | 376,24 | 389,11 | 193.600 | | 2000-10-30 | 00:00:00 | 395,05 | 401,98 | 386,14 | 400,99 | 216.000 | | 2000-10-31 | 00:00:00 | 405,95 | 429,70 | 402,97 | 421,79 | 361.400 | | 2000-11-01 | 00:00:00 | 423,76 | 426,73 | 415,84 | 422,77 | 196.000 | | 2000-11-02 | 00:00:00 | 422,77 | 422,77 | 422,77 | 422,77 | 0 | | 2000-11-03 | 00:00:00 | 430,69 | 435,64 | 421,79 | 425,74 | 331.700 | | 2000-11-06 | 00:00:00 | 428,91 | 435,64 | 421,78 | 429,70 | 126.900 | | 2000-11-07 | 00:00:00 | 425,75 | 435,64 | 424,75 | 434,65 | 171.800 | | 2000-11-08 | 00:00:00 | 434,65 | 437,62 | 423,76 | 425,73 | 196.600 | | 2000-11-09 | 00:00:00 | 424,75 | 428,71 | 410,89 | 413,86 | 231.800 | | 2000-11-10 | 00:00:00 | 415,84 | 434,65 | 411,88 | 423,76 | 145.000 | | 2000-11-13 | 00:00:00 | 415,84 | 419,80 | 396,04 | 405,94 | 155.100 | | 2000-11-14 | 00:00:00 | 405,94 | 405,94 | 405,94 | 405,94 | 0 | | 2000-11-15 | 00:00:00 | 405,94 | 405,94 | 405,94 | 405,94 | 0 | | 2000-11-16 | 00:00:00 | 415,05 | 427,72 | 413,86 | 425,74 | 158.900 | | 2000-11-17 | 00:00:00 | 430,20 | 430,69 | 424,26 | 426,74 | 162.500 | | 2000-11-20 | 00:00:00 | 430,69 | 434,65 | 422,28 | 431,68 | 96.000 | | 2000-11-21 | 00:00:00 | 431,68 | 435,64 | 423,77 | 430,69 | 120.300 | | 2000-11-22 | 00:00:00 | 433,65 | 433,65 | 422,77 | 428,71 | 62.500 | | 2000-11-23 | 00:00:00 | 435,64 | 435,64 | 405,94 | 411,89 | 297.300 | | 2000-11-24 | 00:00:00 | 425,74 | 430,67 | 419,80 | 419,80 | 48.400 | | 2000-11-27 | 00:00:00 | 425,74 | 435,64 | 422,77 | 433,66 | 66.700 | | 2000-11-28 | 00:00:00 | 433,66 | 435,64 | 420,79 | 423,76 | 152.600 | | 2000-11-29 | 00:00:00 | 430,69 | 432,67 | 419,80 | 419,80 | 58.000 | | 2000-11-30 | 00:00:00 | 419,80 | 428,71 | 410,89 | 410,89 | 107.600 | | 2000-12-01 | 00:00:00 | 410,89 | 430,69 | 410,89 | 426,73 | 134.300 | | 2000-12-04 | 00:00:00 | 435,63 | 435,64 | 425,74 | 433,66 | 219.400 | | 2000-12-05 | 00:00:00 | 442,28 | 442,28 | 431,68 | 435,64 | 299.800 | | 2000-12-06 | 00:00:00 | 440,59 | 440,59 | 429,21 | 430,69 | 62.000 | | 2000-12-07 | 00:00:00 | 430,69 | 436,63 | 430,69 | 436,61 | 254.400 | | 2000-12-08 | 00:00:00 | 442,57 | 455,45 | 438,64 | 438,64 | 169.100 | | 2000-12-11 | 00:00:00 | 445,53 | 450,50 | 439,60 | 440,59 | 60.200 | | 2000-12-12 | 00:00:00 | 440,59 | 440,59 | 440,59 | 440,59 | 0 | | 2000-12-13 | 00:00:00 | 441,58 | 441,58 | 433,66 | 436,44 | 137.200 | | 2000-12-14 | 00:00:00 | 440,59 | 445,54 | 435,64 | 435,65 | 131.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
