2,720$
-2,86%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,79 | 2,80 | 2,72 | 2,73 | -2,50% | 37.819.120,00 |
| 11.11.2026 | 2,79 | 2,82 | 2,78 | 2,80 | 1,08% | 11.089.782,00 |
| 10.11.2026 | 2,80 | 2,80 | 2,76 | 2,77 | 0,36% | 20.399.122,00 |
| 09.11.2026 | 2,80 | 2,81 | 2,75 | 2,76 | -1,08% | 16.191.944,00 |
| 06.11.2026 | 2,78 | 2,82 | 2,77 | 2,79 | 0,00% | 20.501.503,00 |
| 05.11.2026 | 2,77 | 2,80 | 2,75 | 2,79 | 1,09% | 30.964.046,00 |
| 04.11.2026 | 2,70 | 2,78 | 2,68 | 2,76 | 4,55% | 20.695.364,00 |
| 03.11.2026 | 2,65 | 2,67 | 2,62 | 2,64 | -1,86% | 31.822.193,00 |
| 02.11.2026 | 2,70 | 2,74 | 2,68 | 2,69 | 1,13% | 15.911.938,00 |
| 30.10.2026 | 2,64 | 2,70 | 2,63 | 2,66 | -0,37% | 33.342.936,00 |
| 29.10.2026 | 2,75 | 2,75 | 2,63 | 2,67 | -3,96% | 38.058.576,00 |
| 28.10.2026 | 2,86 | 2,87 | 2,77 | 2,78 | -3,14% | 25.774.283,00 |
| 27.10.2026 | 2,88 | 2,92 | 2,85 | 2,87 | 1,41% | 25.634.195,00 |
| 26.10.2026 | 2,86 | 2,98 | 2,74 | 2,83 | -14,24% | 63.615.510,00 |
| 23.10.2026 | 3,33 | 3,35 | 3,29 | 3,30 | -0,90% | 25.674.302,00 |
| 22.10.2026 | 3,29 | 3,34 | 3,28 | 3,33 | 1,83% | 20.769.835,00 |
| 21.10.2026 | 3,33 | 3,34 | 3,26 | 3,27 | -1,51% | 19.315.898,00 |
| 20.10.2026 | 3,27 | 3,35 | 3,27 | 3,32 | 2,15% | 23.818.284,00 |
| 19.10.2026 | 3,30 | 3,30 | 3,22 | 3,25 | -1,22% | 21.684.408,00 |
| 16.10.2026 | 3,29 | 3,31 | 3,25 | 3,29 | 0,92% | 23.495.291,00 |
| 15.10.2026 | 3,26 | 3,30 | 3,23 | 3,26 | 0,31% | 18.312.614,00 |
| 14.10.2026 | 3,19 | 3,26 | 3,19 | 3,25 | 0,93% | 20.719.755,00 |
| 13.10.2026 | 3,15 | 3,23 | 3,14 | 3,22 | -0,31% | 32.767.509,00 |
| 12.10.2026 | 3,18 | 3,24 | 3,17 | 3,23 | 1,25% | 10.984.811,00 |
| 09.10.2026 | 3,22 | 3,22 | 3,15 | 3,19 | 0,00% | 17.949.747,00 |
| 08.10.2026 | 3,14 | 3,19 | 3,13 | 3,19 | 1,27% | 33.506.749,00 |
| 07.10.2026 | 3,16 | 3,19 | 3,13 | 3,15 | -2,17% | 28.375.436,00 |
| 06.10.2026 | 3,27 | 3,30 | 3,22 | 3,22 | -0,92% | 27.265.729,00 |
| 05.10.2026 | 3,28 | 3,35 | 3,24 | 3,25 | 8,70% | 56.472.718,00 |
| 02.10.2026 | 2,93 | 2,99 | 2,90 | 2,99 | 3,10% | 22.506.323,00 |
| 01.10.2026 | 2,92 | 2,94 | 2,87 | 2,90 | -0,68% | 19.063.726,00 |
| 30.09.2026 | 2,92 | 2,96 | 2,91 | 2,92 | 1,39% | 15.368.862,00 |
| 29.09.2026 | 2,88 | 2,90 | 2,83 | 2,88 | 0,35% | 18.304.069,00 |
| 28.09.2026 | 2,88 | 2,91 | 2,86 | 2,87 | -1,37% | 13.197.276,00 |
| 25.09.2026 | 2,90 | 2,92 | 2,88 | 2,91 | 0,00% | 13.201.779,00 |
| 24.09.2026 | 2,95 | 2,97 | 2,90 | 2,91 | -0,68% | 11.181.625,00 |
| 23.09.2026 | 2,98 | 3,00 | 2,93 | 2,93 | -2,66% | 13.058.392,00 |
| 22.09.2026 | 2,98 | 3,03 | 2,95 | 3,01 | 1,01% | 26.099.115,00 |
| 21.09.2026 | 3,00 | 3,01 | 2,97 | 2,98 | 1,36% | 16.714.342,00 |
| 18.09.2026 | 2,96 | 2,98 | 2,93 | 2,94 | -1,34% | 26.250.757,00 |
| 17.09.2026 | 3,01 | 3,01 | 2,95 | 2,98 | -0,33% | 12.254.374,00 |
| 16.09.2026 | 3,00 | 3,02 | 2,97 | 2,99 | -0,99% | 24.899.512,00 |
| 15.09.2026 | 3,04 | 3,04 | 3,01 | 3,02 | -0,33% | 15.342.498,00 |
| 14.09.2026 | 3,02 | 3,05 | 3,00 | 3,03 | 0,33% | 15.642.171,00 |
| 11.09.2026 | 3,06 | 3,06 | 3,01 | 3,02 | -0,66% | 37.932.449,00 |
| 10.09.2026 | 2,99 | 3,06 | 2,97 | 3,04 | 1,00% | 38.827.817,00 |
| 09.09.2026 | 3,03 | 3,04 | 2,99 | 3,01 | -0,99% | 26.514.532,00 |
| 08.09.2026 | 3,07 | 3,11 | 3,04 | 3,04 | 0,66% | 24.184.472,00 |