2,289$
-0,49%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,28 | 2,31 | 2,27 | 2,30 | 0,00% | 17.164.948,00 |
| 16.10.2024 | 2,28 | 2,32 | 2,27 | 2,30 | 0,88% | 18.239.041,00 |
| 15.10.2024 | 2,31 | 2,31 | 2,27 | 2,28 | -2,56% | 15.648.982,00 |
| 14.10.2024 | 2,32 | 2,34 | 2,30 | 2,34 | 1,30% | 13.731.568,00 |
| 11.10.2024 | 2,33 | 2,35 | 2,29 | 2,31 | -2,12% | 16.885.437,00 |
| 10.10.2024 | 2,37 | 2,38 | 2,35 | 2,36 | 0,00% | 13.815.062,00 |
| 09.10.2024 | 2,35 | 2,38 | 2,33 | 2,36 | -0,42% | 26.769.718,00 |
| 08.10.2024 | 2,38 | 2,40 | 2,35 | 2,37 | -1,66% | 25.477.228,00 |
| 07.10.2024 | 2,45 | 2,46 | 2,40 | 2,41 | -2,43% | 21.801.174,00 |
| 04.10.2024 | 2,44 | 2,49 | 2,44 | 2,47 | -0,40% | 43.086.797,00 |
| 03.10.2024 | 2,49 | 2,50 | 2,46 | 2,48 | -3,13% | 49.295.846,00 |
| 02.10.2024 | 2,54 | 2,56 | 2,52 | 2,56 | 2,40% | 84.412.821,00 |
| 01.10.2024 | 2,48 | 2,53 | 2,47 | 2,50 | 2,46% | 51.018.668,00 |
| 30.09.2024 | 2,39 | 2,44 | 2,39 | 2,44 | 1,67% | 37.343.800,00 |
| 27.09.2024 | 2,36 | 2,41 | 2,36 | 2,40 | 1,69% | 58.614.407,00 |
| 26.09.2024 | 2,36 | 2,37 | 2,35 | 2,36 | 1,29% | 10.628.612,00 |
| 25.09.2024 | 2,36 | 2,38 | 2,31 | 2,33 | 0,00% | 28.728.072,00 |
| 24.09.2024 | 2,36 | 2,37 | 2,32 | 2,33 | 0,87% | 28.081.222,00 |
| 23.09.2024 | 2,31 | 2,32 | 2,29 | 2,31 | 0,43% | 14.551.507,00 |
| 20.09.2024 | 2,37 | 2,38 | 2,30 | 2,30 | -3,77% | 14.338.623,00 |
| 19.09.2024 | 2,43 | 2,43 | 2,37 | 2,39 | 0,00% | 28.648.262,00 |
| 18.09.2024 | 2,37 | 2,43 | 2,37 | 2,39 | 0,84% | 19.636.193,00 |
| 17.09.2024 | 2,35 | 2,38 | 2,34 | 2,37 | 1,72% | 22.573.897,00 |
| 16.09.2024 | 2,32 | 2,35 | 2,31 | 2,33 | 0,87% | 20.245.321,00 |
| 13.09.2024 | 2,33 | 2,34 | 2,29 | 2,31 | 0,43% | 16.220.562,00 |
| 12.09.2024 | 2,29 | 2,31 | 2,26 | 2,30 | -1,29% | 45.259.497,00 |
| 11.09.2024 | 2,36 | 2,37 | 2,31 | 2,33 | -1,69% | 31.766.313,00 |
| 10.09.2024 | 2,35 | 2,38 | 2,34 | 2,37 | 0,00% | 49.069.667,00 |
| 09.09.2024 | 2,33 | 2,38 | 2,31 | 2,37 | 1,72% | 64.254.901,00 |
| 06.09.2024 | 2,34 | 2,36 | 2,31 | 2,33 | 0,43% | 31.629.561,00 |
| 05.09.2024 | 2,32 | 2,34 | 2,31 | 2,32 | 0,00% | 12.439.806,00 |
| 04.09.2024 | 2,30 | 2,33 | 2,28 | 2,32 | 2,20% | 18.953.850,00 |
| 03.09.2024 | 2,29 | 2,31 | 2,26 | 2,27 | 0,00% | 21.464.753,00 |
| 30.08.2024 | 2,25 | 2,29 | 2,25 | 2,27 | -0,44% | 23.910.695,00 |
| 29.08.2024 | 2,28 | 2,31 | 2,27 | 2,28 | -2,56% | 13.185.951,00 |
| 28.08.2024 | 2,35 | 2,36 | 2,30 | 2,34 | -1,27% | 24.947.327,00 |
| 27.08.2024 | 2,38 | 2,39 | 2,35 | 2,37 | -0,84% | 27.717.319,00 |
| 26.08.2024 | 2,39 | 2,42 | 2,38 | 2,39 | -0,42% | 27.666.994,00 |
| 23.08.2024 | 2,38 | 2,41 | 2,35 | 2,40 | 3,00% | 36.623.041,00 |
| 22.08.2024 | 2,34 | 2,36 | 2,32 | 2,33 | -1,27% | 33.948.022,00 |
| 21.08.2024 | 2,39 | 2,40 | 2,33 | 2,36 | -0,42% | 32.674.000,00 |
| 20.08.2024 | 2,39 | 2,40 | 2,37 | 2,37 | -2,07% | 22.764.308,00 |
| 19.08.2024 | 2,40 | 2,44 | 2,39 | 2,42 | 1,26% | 30.750.519,00 |
| 16.08.2024 | 2,46 | 2,47 | 2,39 | 2,39 | -0,83% | 27.738.723,00 |
| 15.08.2024 | 2,35 | 2,43 | 2,34 | 2,41 | 3,88% | 92.199.626,00 |
| 14.08.2024 | 2,32 | 2,35 | 2,31 | 2,32 | -0,43% | 17.360.216,00 |
| 13.08.2024 | 2,28 | 2,33 | 2,28 | 2,33 | 3,10% | 18.279.884,00 |
| 12.08.2024 | 2,29 | 2,30 | 2,25 | 2,26 | -0,44% | 21.073.267,00 |
| 09.08.2024 | 2,26 | 2,28 | 2,25 | 2,27 | 0,89% | 11.299.445,00 |
| 08.08.2024 | 2,23 | 2,27 | 2,21 | 2,25 | 0,45% | 27.870.463,00 |
| 07.08.2024 | 2,17 | 2,26 | 2,15 | 2,24 | 5,16% | 64.585.929,00 |
| 06.08.2024 | 2,10 | 2,16 | 2,10 | 2,13 | 1,91% | 16.304.579,00 |
| 05.08.2024 | 2,02 | 2,10 | 2,02 | 2,09 | 0,97% | 25.281.795,00 |
| 02.08.2024 | 2,06 | 2,09 | 2,05 | 2,07 | 0,98% | 19.422.522,00 |
| 01.08.2024 | 2,10 | 2,11 | 2,05 | 2,05 | -0,49% | 18.646.135,00 |
| 31.07.2024 | 2,06 | 2,08 | 2,05 | 2,06 | -1,44% | 60.961.286,00 |
| 30.07.2024 | 2,09 | 2,10 | 2,08 | 2,09 | -0,95% | 13.081.812,00 |
| 29.07.2024 | 2,11 | 2,12 | 2,08 | 2,11 | 0,00% | 23.702.202,00 |
| 26.07.2024 | 2,11 | 2,12 | 2,09 | 2,11 | 0,48% | 11.078.691,00 |
| 25.07.2024 | 2,11 | 2,13 | 2,09 | 2,10 | 0,00% | 14.877.056,00 |
| 24.07.2024 | 2,10 | 2,13 | 2,10 | 2,10 | -0,94% | 15.456.826,00 |
| 23.07.2024 | 2,13 | 2,14 | 2,11 | 2,12 | -0,47% | 7.993.397,00 |
| 22.07.2024 | 2,13 | 2,15 | 2,11 | 2,13 | 0,95% | 15.133.480,00 |
| 19.07.2024 | 2,13 | 2,14 | 2,11 | 2,11 | 0,48% | 16.107.886,00 |
| 18.07.2024 | 2,15 | 2,16 | 2,09 | 2,10 | -3,67% | 24.449.171,00 |
| 17.07.2024 | 2,16 | 2,20 | 2,15 | 2,18 | 0,00% | 20.829.042,00 |
| 16.07.2024 | 2,15 | 2,18 | 2,14 | 2,18 | 1,87% | 15.808.105,00 |
| 15.07.2024 | 2,15 | 2,15 | 2,12 | 2,14 | -0,47% | 13.061.649,00 |
| 12.07.2024 | 2,15 | 2,16 | 2,12 | 2,15 | 0,47% | 17.546.510,00 |
| 11.07.2024 | 2,14 | 2,17 | 2,12 | 2,14 | 0,94% | 32.931.776,00 |
| 10.07.2024 | 2,10 | 2,13 | 2,09 | 2,12 | 1,92% | 18.067.864,00 |
| 09.07.2024 | 2,07 | 2,09 | 2,06 | 2,08 | 0,97% | 11.045.901,00 |
| 08.07.2024 | 2,06 | 2,08 | 2,05 | 2,06 | -0,48% | 9.848.205,00 |
| 05.07.2024 | 2,09 | 2,09 | 2,05 | 2,07 | -0,48% | 28.156.814,00 |
| 03.07.2024 | 2,07 | 2,09 | 2,06 | 2,08 | 0,97% | 14.228.479,00 |
| 02.07.2024 | 2,04 | 2,06 | 2,02 | 2,06 | 0,98% | 20.111.117,00 |
| 01.07.2024 | 2,06 | 2,07 | 2,03 | 2,04 | -0,49% | 17.360.753,00 |
| 28.06.2024 | 2,07 | 2,09 | 2,01 | 2,05 | -1,91% | 35.972.876,00 |
| 27.06.2024 | 2,08 | 2,11 | 2,07 | 2,09 | -0,48% | 21.461.231,00 |
| 26.06.2024 | 2,06 | 2,11 | 2,05 | 2,10 | 0,00% | 24.165.330,00 |
| 25.06.2024 | 2,08 | 2,11 | 2,08 | 2,10 | 0,00% | 25.161.969,00 |
| 24.06.2024 | 2,10 | 2,12 | 2,08 | 2,10 | 0,96% | 17.067.831,00 |
| 21.06.2024 | 2,07 | 2,10 | 2,05 | 2,08 | 0,00% | 21.612.888,00 |
| 20.06.2024 | 2,09 | 2,11 | 2,05 | 2,08 | 0,00% | 22.011.117,00 |
| 18.06.2024 | 2,08 | 2,11 | 2,06 | 2,08 | 0,00% | 34.172.058,00 |
| 17.06.2024 | 2,09 | 2,10 | 2,08 | 2,08 | -1,42% | 18.527.672,00 |
| 14.06.2024 | 2,05 | 2,11 | 2,05 | 2,11 | 1,93% | 20.650.454,00 |
| 13.06.2024 | 2,05 | 2,08 | 2,05 | 2,07 | -0,48% | 22.182.471,00 |
| 12.06.2024 | 2,14 | 2,14 | 2,07 | 2,08 | -2,35% | 35.127.625,00 |
| 11.06.2024 | 2,15 | 2,17 | 2,12 | 2,13 | -0,93% | 18.738.657,00 |
| 10.06.2024 | 2,15 | 2,16 | 2,12 | 2,15 | -0,92% | 24.156.639,00 |
| 07.06.2024 | 2,21 | 2,22 | 2,16 | 2,17 | -3,13% | 21.049.121,00 |
| 06.06.2024 | 2,21 | 2,25 | 2,19 | 2,24 | 1,82% | 14.828.081,00 |
| 05.06.2024 | 2,22 | 2,23 | 2,17 | 2,20 | -0,45% | 25.893.424,00 |
| 04.06.2024 | 2,19 | 2,22 | 2,17 | 2,21 | 0,91% | 13.919.627,00 |
| 03.06.2024 | 2,20 | 2,22 | 2,18 | 2,19 | -1,35% | 14.372.648,00 |
| 31.05.2024 | 2,21 | 2,23 | 2,17 | 2,22 | 0,45% | 23.228.370,00 |
| 30.05.2024 | 2,22 | 2,25 | 2,20 | 2,21 | 0,45% | 10.945.941,00 |
| 29.05.2024 | 2,18 | 2,22 | 2,17 | 2,20 | -1,35% | 16.162.954,00 |
| 28.05.2024 | 2,27 | 2,27 | 2,22 | 2,23 | -2,62% | 15.592.997,00 |