2,453$
-0,27%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,46 | 2,47 | 2,43 | 2,47 | 0,41% | 50.321.385,00 |
| 24.04.2025 | 2,45 | 2,47 | 2,44 | 2,46 | 0,41% | 47.967.909,00 |
| 23.04.2025 | 2,45 | 2,49 | 2,42 | 2,45 | 0,82% | 61.475.130,00 |
| 22.04.2025 | 2,38 | 2,46 | 2,37 | 2,43 | 1,25% | 52.052.376,00 |
| 21.04.2025 | 2,40 | 2,42 | 2,36 | 2,40 | 0,00% | 34.104.179,00 |
| 17.04.2025 | 2,31 | 2,41 | 2,31 | 2,40 | 3,00% | 72.209.085,00 |
| 16.04.2025 | 2,27 | 2,36 | 2,26 | 2,33 | 2,19% | 71.290.269,00 |
| 15.04.2025 | 2,29 | 2,31 | 2,27 | 2,28 | -0,44% | 13.849.218,00 |
| 14.04.2025 | 2,28 | 2,31 | 2,26 | 2,29 | 1,78% | 21.577.046,00 |
| 11.04.2025 | 2,27 | 2,28 | 2,23 | 2,25 | -0,44% | 23.886.457,00 |
| 10.04.2025 | 2,27 | 2,29 | 2,22 | 2,26 | -1,74% | 29.167.191,00 |
| 09.04.2025 | 2,15 | 2,32 | 2,14 | 2,30 | 6,98% | 31.757.271,00 |
| 08.04.2025 | 2,24 | 2,25 | 2,14 | 2,15 | -3,15% | 39.242.662,00 |
| 07.04.2025 | 2,16 | 2,29 | 2,16 | 2,22 | -3,90% | 42.883.389,00 |
| 04.04.2025 | 2,35 | 2,36 | 2,30 | 2,31 | -4,55% | 48.506.806,00 |
| 03.04.2025 | 2,41 | 2,47 | 2,40 | 2,42 | 2,54% | 48.158.547,00 |
| 02.04.2025 | 2,35 | 2,37 | 2,32 | 2,36 | 0,85% | 16.034.410,00 |
| 01.04.2025 | 2,31 | 2,35 | 2,30 | 2,34 | 0,43% | 22.031.181,00 |
| 31.03.2025 | 2,32 | 2,35 | 2,30 | 2,33 | 2,19% | 23.382.053,00 |
| 28.03.2025 | 2,27 | 2,29 | 2,25 | 2,28 | -1,30% | 43.341.449,00 |
| 27.03.2025 | 2,29 | 2,31 | 2,28 | 2,31 | 0,00% | 13.036.148,00 |
| 26.03.2025 | 2,29 | 2,31 | 2,26 | 2,31 | -0,86% | 19.833.056,00 |
| 25.03.2025 | 2,31 | 2,36 | 2,30 | 2,33 | 1,30% | 18.650.579,00 |
| 24.03.2025 | 2,32 | 2,36 | 2,29 | 2,30 | -2,54% | 41.801.395,00 |
| 21.03.2025 | 2,33 | 2,36 | 2,32 | 2,36 | 0,43% | 13.850.108,00 |
| 20.03.2025 | 2,36 | 2,36 | 2,32 | 2,35 | -0,84% | 15.333.250,00 |
| 19.03.2025 | 2,36 | 2,38 | 2,33 | 2,37 | 0,85% | 38.015.313,00 |
| 18.03.2025 | 2,32 | 2,36 | 2,28 | 2,35 | 0,43% | 34.314.264,00 |
| 17.03.2025 | 2,33 | 2,37 | 2,31 | 2,34 | 1,74% | 54.372.584,00 |
| 14.03.2025 | 2,28 | 2,32 | 2,28 | 2,30 | 2,68% | 52.519.326,00 |
| 13.03.2025 | 2,20 | 2,25 | 2,19 | 2,24 | 1,82% | 34.819.985,00 |
| 12.03.2025 | 2,18 | 2,22 | 2,17 | 2,20 | 0,46% | 27.606.124,00 |
| 11.03.2025 | 2,19 | 2,20 | 2,15 | 2,19 | -1,79% | 23.265.640,00 |
| 10.03.2025 | 2,23 | 2,25 | 2,19 | 2,23 | 0,00% | 24.227.710,00 |
| 07.03.2025 | 2,19 | 2,24 | 2,17 | 2,23 | 0,90% | 21.844.824,00 |
| 06.03.2025 | 2,19 | 2,21 | 2,17 | 2,21 | 0,91% | 16.046.264,00 |
| 05.03.2025 | 2,12 | 2,20 | 2,11 | 2,19 | 4,78% | 42.515.325,00 |
| 04.03.2025 | 2,07 | 2,10 | 2,06 | 2,09 | 0,48% | 15.933.825,00 |
| 03.03.2025 | 2,07 | 2,11 | 2,06 | 2,08 | 0,48% | 13.139.587,00 |
| 28.02.2025 | 2,08 | 2,09 | 2,03 | 2,07 | -1,90% | 37.294.241,00 |
| 27.02.2025 | 2,03 | 2,13 | 2,02 | 2,11 | 6,03% | 40.318.476,00 |
| 26.02.2025 | 1,97 | 2,00 | 1,95 | 1,99 | 5,29% | 26.710.303,00 |
| 25.02.2025 | 1,90 | 1,91 | 1,87 | 1,89 | -0,53% | 21.291.434,00 |
| 24.02.2025 | 1,92 | 1,92 | 1,88 | 1,90 | -1,04% | 21.040.989,00 |
| 21.02.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 0,52% | 17.750.443,00 |
| 20.02.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 1,06% | 10.212.410,00 |
| 19.02.2025 | 1,90 | 1,90 | 1,88 | 1,89 | -1,05% | 12.928.524,00 |
| 18.02.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,53% | 12.337.428,00 |
| 14.02.2025 | 1,90 | 1,92 | 1,88 | 1,90 | 1,60% | 39.017.754,00 |
| 13.02.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 1,63% | 11.286.360,00 |
| 12.02.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -0,54% | 17.520.626,00 |
| 11.02.2025 | 1,87 | 1,87 | 1,83 | 1,85 | -0,54% | 22.468.790,00 |
| 10.02.2025 | 1,87 | 1,90 | 1,84 | 1,86 | 1,09% | 29.579.027,00 |
| 07.02.2025 | 1,84 | 1,86 | 1,82 | 1,84 | 0,00% | 47.944.565,00 |
| 06.02.2025 | 1,84 | 1,86 | 1,83 | 1,84 | 0,55% | 38.289.551,00 |
| 05.02.2025 | 1,83 | 1,84 | 1,80 | 1,83 | -0,54% | 38.532.242,00 |
| 04.02.2025 | 1,84 | 1,87 | 1,82 | 1,84 | 0,00% | 30.439.024,00 |
| 03.02.2025 | 1,84 | 1,87 | 1,81 | 1,84 | -0,54% | 35.069.030,00 |
| 31.01.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -0,54% | 15.387.840,00 |
| 30.01.2025 | 1,83 | 1,86 | 1,82 | 1,86 | 2,20% | 32.251.276,00 |
| 29.01.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -1,62% | 47.626.403,00 |
| 28.01.2025 | 1,84 | 1,87 | 1,83 | 1,85 | 1,09% | 73.765.323,00 |
| 27.01.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 2,23% | 134.955.553,00 |
| 24.01.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,65% | 68.887.996,00 |
| 23.01.2025 | 1,83 | 1,84 | 1,81 | 1,82 | 1,11% | 52.143.183,00 |
| 22.01.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -1,10% | 24.832.231,00 |
| 21.01.2025 | 1,79 | 1,83 | 1,79 | 1,82 | 2,25% | 23.017.096,00 |
| 17.01.2025 | 1,78 | 1,80 | 1,77 | 1,78 | -1,66% | 37.337.023,00 |
| 16.01.2025 | 1,82 | 1,83 | 1,79 | 1,81 | -2,16% | 42.444.457,00 |
| 15.01.2025 | 1,84 | 1,86 | 1,80 | 1,85 | 2,78% | 51.485.123,00 |
| 14.01.2025 | 1,82 | 1,83 | 1,79 | 1,80 | 0,56% | 39.167.733,00 |
| 13.01.2025 | 1,79 | 1,82 | 1,78 | 1,79 | 0,56% | 48.819.082,00 |
| 10.01.2025 | 1,84 | 1,84 | 1,77 | 1,78 | -3,26% | 44.186.656,00 |
| 08.01.2025 | 1,85 | 1,85 | 1,79 | 1,84 | -0,54% | 34.736.777,00 |
| 07.01.2025 | 1,83 | 1,87 | 1,81 | 1,85 | 3,35% | 56.421.232,00 |
| 06.01.2025 | 1,83 | 1,83 | 1,78 | 1,79 | 1,13% | 79.501.838,00 |
| 03.01.2025 | 1,83 | 1,84 | 1,76 | 1,77 | -3,28% | 52.310.692,00 |
| 02.01.2025 | 1,86 | 1,86 | 1,81 | 1,83 | -1,08% | 60.767.740,00 |
| 31.12.2024 | 1,85 | 1,86 | 1,82 | 1,85 | 0,00% | 31.068.351,00 |
| 30.12.2024 | 1,88 | 1,89 | 1,85 | 1,85 | -1,07% | 59.595.782,00 |
| 27.12.2024 | 1,90 | 1,91 | 1,86 | 1,87 | -1,06% | 61.269.859,00 |
| 26.12.2024 | 1,91 | 1,91 | 1,88 | 1,89 | -0,53% | 37.196.399,00 |
| 24.12.2024 | 1,92 | 1,92 | 1,89 | 1,90 | 0,00% | 10.209.136,00 |
| 23.12.2024 | 1,97 | 1,98 | 1,88 | 1,90 | -7,77% | 69.589.774,00 |
| 20.12.2024 | 2,05 | 2,07 | 2,03 | 2,06 | 1,48% | 27.792.202,00 |
| 19.12.2024 | 2,09 | 2,09 | 2,02 | 2,03 | 0,50% | 31.840.256,00 |
| 18.12.2024 | 2,08 | 2,09 | 2,01 | 2,02 | -4,72% | 30.654.521,00 |
| 17.12.2024 | 2,09 | 2,14 | 2,07 | 2,12 | 1,92% | 35.940.760,00 |
| 16.12.2024 | 2,15 | 2,16 | 2,07 | 2,08 | -2,80% | 23.888.671,00 |
| 13.12.2024 | 2,18 | 2,19 | 2,14 | 2,14 | -1,83% | 23.440.280,00 |
| 12.12.2024 | 2,21 | 2,22 | 2,17 | 2,18 | -3,96% | 42.277.279,00 |
| 11.12.2024 | 2,30 | 2,30 | 2,22 | 2,27 | -2,16% | 39.610.386,00 |
| 10.12.2024 | 2,34 | 2,34 | 2,31 | 2,32 | 0,87% | 14.851.655,00 |
| 09.12.2024 | 2,29 | 2,33 | 2,29 | 2,30 | 0,44% | 22.494.184,00 |
| 06.12.2024 | 2,35 | 2,37 | 2,27 | 2,29 | -2,14% | 39.898.195,00 |
| 05.12.2024 | 2,33 | 2,39 | 2,32 | 2,34 | 3,54% | 30.422.347,00 |
| 04.12.2024 | 2,31 | 2,33 | 2,25 | 2,26 | -2,16% | 47.783.248,00 |
| 03.12.2024 | 2,22 | 2,31 | 2,21 | 2,31 | 5,48% | 34.886.922,00 |
| 02.12.2024 | 2,13 | 2,20 | 2,10 | 2,19 | 3,30% | 56.432.151,00 |
| 29.11.2024 | 2,07 | 2,14 | 2,05 | 2,12 | -1,40% | 29.058.230,00 |