(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 | | 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 | | 2002-10-18 | 00:00:00 | 445,53 | 450,50 | 443,56 | 443,56 | 290.900 | | 2002-10-21 | 00:00:00 | 443,56 | 443,56 | 427,92 | 427,92 | 117.000 | | 2002-10-22 | 00:00:00 | 436,63 | 437,62 | 434,00 | 436,85 | 172.600 | | 2002-10-23 | 00:00:00 | 437,62 | 465,35 | 436,88 | 455,94 | 421.800 | | 2002-10-24 | 00:00:00 | 476,24 | 510,11 | 462,38 | 480,20 | 846.000 | | 2002-10-25 | 00:00:00 | 494,06 | 503,96 | 475,25 | 497,52 | 231.900 | | 2002-10-28 | 00:00:00 | 499,50 | 504,95 | 485,15 | 495,99 | 139.600 | | 2002-10-29 | 00:00:00 | 482,19 | 490,00 | 482,18 | 485,16 | 245.800 | | 2002-10-30 | 00:00:00 | 490,10 | 514,89 | 490,10 | 502,67 | 265.000 | | 2002-10-31 | 00:00:00 | 514,85 | 539,60 | 503,96 | 527,72 | 479.800 | | 2002-11-01 | 00:00:00 | 523,76 | 533,65 | 516,83 | 530,69 | 315.400 | | 2002-11-04 | 00:00:00 | 524,75 | 527,23 | 500,99 | 501,99 | 211.200 | | 2002-11-05 | 00:00:00 | 496,96 | 509,90 | 491,09 | 506,93 | 92.000 | | 2002-11-06 | 00:00:00 | 504,39 | 504,95 | 496,78 | 500,05 | 81.400 | | 2002-11-07 | 00:00:00 | 509,41 | 512,01 | 500,00 | 501,78 | 146.700 | | 2002-11-08 | 00:00:00 | 524,74 | 524,74 | 505,54 | 505,54 | 124.300 | | 2002-11-11 | 00:00:00 | 514,86 | 524,74 | 514,86 | 515,84 | 78.200 | | 2002-11-12 | 00:00:00 | 514,84 | 524,75 | 512,87 | 514,85 | 220.400 | | 2002-11-13 | 00:00:00 | 514,85 | 524,75 | 511,15 | 513,86 | 75.100 | | 2002-11-14 | 00:00:00 | 519,80 | 519,80 | 505,00 | 519,80 | 145.700 | | 2002-11-15 | 00:00:00 | 519,80 | 519,80 | 519,80 | 519,80 | 0 | | 2002-11-18 | 00:00:00 | 524,75 | 531,68 | 523,76 | 529,22 | 74.400 | | 2002-11-19 | 00:00:00 | 524,75 | 524,75 | 503,96 | 506,94 | 94.400 | | 2002-11-20 | 00:00:00 | 509,90 | 511,88 | 500,00 | 506,93 | 357.300 | | 2002-11-21 | 00:00:00 | 502,97 | 524,75 | 502,97 | 524,26 | 74.600 | | 2002-11-22 | 00:00:00 | 523,76 | 531,66 | 509,97 | 527,71 | 173.700 | | 2002-11-25 | 00:00:00 | 527,72 | 544,55 | 524,75 | 544,55 | 300.100 | | 2002-11-26 | 00:00:00 | 537,62 | 544,63 | 534,65 | 536,63 | 394.100 | | 2002-11-27 | 00:00:00 | 534,65 | 539,60 | 533,65 | 537,13 | 133.500 | | 2002-11-28 | 00:00:00 | 533,65 | 537,13 | 530,69 | 534,55 | 21.500 | | 2002-11-29 | 00:00:00 | 529,71 | 554,46 | 529,71 | 544,55 | 143.700 | | 2002-12-02 | 00:00:00 | 549,50 | 549,50 | 536,64 | 536,64 | 127.500 | | 2002-12-03 | 00:00:00 | 539,60 | 539,60 | 520,79 | 522,76 | 208.900 | | 2002-12-04 | 00:00:00 | 522,76 | 524,28 | 516,84 | 520,79 | 135.000 | | 2002-12-05 | 00:00:00 | 518,81 | 522,77 | 517,83 | 522,77 | 140.900 | | 2002-12-06 | 00:00:00 | 522,76 | 524,85 | 516,83 | 524,85 | 92.900 | | 2002-12-09 | 00:00:00 | 523,75 | 526,19 | 519,82 | 524,85 | 51.500 | | 2002-12-10 | 00:00:00 | 524,75 | 531,19 | 524,75 | 528,22 | 89.100 | | 2002-12-11 | 00:00:00 | 525,74 | 543,53 | 525,74 | 533,78 | 192.300 | | 2002-12-12 | 00:00:00 | 539,58 | 543,50 | 534,65 | 541,58 | 109.600 | | 2002-12-13 | 00:00:00 | 530,69 | 542,57 | 524,83 | 541,58 | 117.200 | | 2002-12-16 | 00:00:00 | 549,50 | 549,50 | 525,74 | 534,65 | 107.200 | | 2002-12-17 | 00:00:00 | 541,58 | 548,51 | 539,60 | 543,56 | 112.400 | | 2002-12-18 | 00:00:00 | 545,99 | 545,99 | 529,70 | 534,55 | 226.700 | | 2002-12-19 | 00:00:00 | 542,56 | 542,56 | 513,86 | 520,30 | 221.600 | | 2002-12-20 | 00:00:00 | 527,72 | 533,66 | 520,81 | 531,79 | 319.400 | | 2002-12-23 | 00:00:00 | 534,65 | 540,59 | 530,69 | 530,69 | 97.600 | | 2002-12-24 | 00:00:00 | 530,69 | 530,69 | 530,69 | 530,69 | 0 | | 2002-12-25 | 00:00:00 | 530,69 | 530,69 | 530,69 | 530,69 | 0 | | 2002-12-26 | 00:00:00 | 530,69 | 534,65 | 527,72 | 532,67 | 23.800 | | 2002-12-27 | 00:00:00 | 529,70 | 531,67 | 524,75 | 528,70 | 11.100 | | 2002-12-30 | 00:00:00 | 528,70 | 534,66 | 528,70 | 534,65 | 67.400 | | 2002-12-31 | 00:00:00 | 534,65 | 534,65 | 534,65 | 534,65 | 0 | | 2003-01-01 | 00:00:00 | 534,65 | 534,65 | 534,65 | 534,65 | 0 | | 2003-01-02 | 00:00:00 | 534,65 | 542,57 | 534,64 | 540,00 | 99.500 | | 2003-01-03 | 00:00:00 | 540,59 | 540,59 | 527,72 | 539,50 | 76.400 | | 2003-01-06 | 00:00:00 | 536,14 | 541,58 | 525,74 | 530,69 | 90.700 | | 2003-01-07 | 00:00:00 | 530,69 | 530,69 | 511,88 | 511,88 | 101.900 | | 2003-01-08 | 00:00:00 | 515,84 | 523,76 | 512,87 | 523,76 | 53.900 | | 2003-01-09 | 00:00:00 | 523,32 | 540,59 | 509,90 | 540,59 | 134.700 | | 2003-01-10 | 00:00:00 | 534,65 | 540,59 | 519,92 | 522,83 | 149.400 | | 2003-01-13 | 00:00:00 | 521,83 | 524,75 | 512,98 | 514,85 | 108.700 | | 2003-01-14 | 00:00:00 | 516,83 | 523,76 | 507,09 | 508,91 | 219.000 | | 2003-01-15 | 00:00:00 | 506,93 | 514,84 | 506,93 | 514,84 | 206.500 | | 2003-01-16 | 00:00:00 | 514,85 | 516,82 | 500,00 | 504,94 | 118.600 | | 2003-01-17 | 00:00:00 | 500,10 | 501,98 | 495,05 | 496,93 | 89.600 | | 2003-01-20 | 00:00:00 | 501,98 | 508,91 | 497,03 | 508,91 | 76.700 | | 2003-01-21 | 00:00:00 | 500,99 | 502,97 | 490,10 | 490,10 | 86.000 | | 2003-01-22 | 00:00:00 | 491,09 | 499,01 | 471,30 | 475,25 | 140.400 | | 2003-01-23 | 00:00:00 | 480,20 | 485,15 | 465,35 | 469,21 | 183.300 | | 2003-01-24 | 00:00:00 | 482,27 | 493,06 | 469,21 | 473,27 | 221.700 | | 2003-01-27 | 00:00:00 | 469,31 | 475,25 | 456,44 | 473,26 | 255.000 | | 2003-01-28 | 00:00:00 | 466,34 | 484,16 | 466,34 | 477,23 | 188.200 | | 2003-01-29 | 00:00:00 | 477,23 | 496,04 | 477,23 | 494,06 | 333.100 | | 2003-01-30 | 00:00:00 | 495,05 | 498,02 | 485,15 | 486,14 | 78.700 | | 2003-01-31 | 00:00:00 | 488,12 | 499,99 | 488,12 | 499,99 | 144.400 | | 2003-02-03 | 00:00:00 | 500,00 | 501,98 | 494,07 | 500,98 | 124.300 | | 2003-02-04 | 00:00:00 | 495,05 | 495,54 | 488,12 | 495,54 | 168.300 | | 2003-02-05 | 00:00:00 | 497,03 | 498,07 | 492,08 | 498,02 | 157.500 | | 2003-02-06 | 00:00:00 | 490,10 | 494,06 | 490,10 | 491,58 | 100.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
