2,173$
0,60%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,11 | 2,17 | 2,10 | 2,16 | 0,93% | 30.125.028,00 |
| 13.10.2025 | 2,13 | 2,16 | 2,12 | 2,14 | 1,42% | 28.801.417,00 |
| 10.10.2025 | 2,15 | 2,16 | 2,11 | 2,11 | -1,86% | 59.933.409,00 |
| 09.10.2025 | 2,18 | 2,19 | 2,13 | 2,15 | -0,92% | 59.739.030,00 |
| 08.10.2025 | 2,16 | 2,19 | 2,15 | 2,17 | 0,46% | 42.572.939,00 |
| 07.10.2025 | 2,18 | 2,18 | 2,14 | 2,16 | -0,92% | 39.676.493,00 |
| 06.10.2025 | 2,20 | 2,21 | 2,16 | 2,18 | -0,46% | 32.518.901,00 |
| 02.10.2025 | 2,22 | 2,24 | 2,17 | 2,19 | -0,90% | 57.601.251,00 |
| 01.10.2025 | 2,24 | 2,24 | 2,19 | 2,21 | -0,90% | 49.824.204,00 |
| 30.09.2025 | 2,28 | 2,29 | 2,22 | 2,23 | -2,62% | 49.283.734,00 |
| 29.09.2025 | 2,32 | 2,33 | 2,28 | 2,29 | -0,43% | 43.648.798,00 |
| 26.09.2025 | 2,30 | 2,31 | 2,27 | 2,30 | 0,00% | 26.937.420,00 |
| 25.09.2025 | 2,28 | 2,33 | 2,27 | 2,30 | 0,44% | 47.390.239,00 |
| 24.09.2025 | 2,31 | 2,32 | 2,28 | 2,29 | -1,29% | 35.177.662,00 |
| 23.09.2025 | 2,29 | 2,34 | 2,28 | 2,32 | 2,20% | 57.483.250,00 |
| 22.09.2025 | 2,28 | 2,29 | 2,27 | 2,27 | -1,30% | 27.338.298,00 |
| 19.09.2025 | 2,31 | 2,32 | 2,27 | 2,30 | 0,00% | 50.256.676,00 |
| 18.09.2025 | 2,35 | 2,35 | 2,29 | 2,30 | -2,54% | 44.834.692,00 |
| 17.09.2025 | 2,36 | 2,40 | 2,36 | 2,36 | 0,00% | 41.235.334,00 |
| 16.09.2025 | 2,35 | 2,38 | 2,33 | 2,36 | 1,29% | 42.342.436,00 |
| 15.09.2025 | 2,32 | 2,35 | 2,31 | 2,33 | 1,30% | 40.685.138,00 |
| 12.09.2025 | 2,27 | 2,31 | 2,27 | 2,30 | 0,44% | 38.457.509,00 |
| 11.09.2025 | 2,26 | 2,30 | 2,25 | 2,29 | 1,33% | 36.907.540,00 |
| 10.09.2025 | 2,25 | 2,27 | 2,24 | 2,26 | 1,80% | 41.055.716,00 |
| 09.09.2025 | 2,20 | 2,24 | 2,20 | 2,22 | 0,91% | 66.028.288,00 |
| 08.09.2025 | 2,23 | 2,23 | 2,17 | 2,20 | -1,35% | 71.328.423,00 |
| 05.09.2025 | 2,25 | 2,26 | 2,21 | 2,23 | 1,83% | 37.929.858,00 |
| 04.09.2025 | 2,17 | 2,20 | 2,16 | 2,19 | 1,86% | 28.328.392,00 |
| 03.09.2025 | 2,15 | 2,17 | 2,11 | 2,15 | -1,83% | 60.316.633,00 |
| 02.09.2025 | 2,19 | 2,22 | 2,18 | 2,19 | -2,23% | 30.552.820,00 |
| 29.08.2025 | 2,23 | 2,27 | 2,23 | 2,24 | 0,45% | 26.810.041,00 |
| 28.08.2025 | 2,22 | 2,25 | 2,20 | 2,23 | 0,90% | 30.687.392,00 |
| 27.08.2025 | 2,20 | 2,22 | 2,18 | 2,21 | 0,45% | 34.046.053,00 |
| 26.08.2025 | 2,22 | 2,22 | 2,18 | 2,20 | 0,00% | 30.245.515,00 |
| 25.08.2025 | 2,22 | 2,23 | 2,20 | 2,20 | -1,35% | 14.712.176,00 |
| 22.08.2025 | 2,18 | 2,24 | 2,18 | 2,23 | 1,83% | 16.213.101,00 |
| 21.08.2025 | 2,18 | 2,19 | 2,16 | 2,19 | 0,00% | 14.014.763,00 |
| 20.08.2025 | 2,17 | 2,20 | 2,16 | 2,19 | 0,92% | 16.368.231,00 |
| 19.08.2025 | 2,15 | 2,18 | 2,15 | 2,17 | -0,91% | 29.168.723,00 |
| 18.08.2025 | 2,19 | 2,22 | 2,18 | 2,19 | 0,00% | 13.228.937,00 |
| 15.08.2025 | 2,19 | 2,22 | 2,18 | 2,19 | 0,46% | 14.515.922,00 |
| 14.08.2025 | 2,19 | 2,20 | 2,17 | 2,18 | -1,36% | 15.313.929,00 |
| 13.08.2025 | 2,19 | 2,22 | 2,18 | 2,21 | -1,34% | 22.201.198,00 |
| 12.08.2025 | 2,25 | 2,27 | 2,23 | 2,24 | 0,00% | 33.759.635,00 |
| 11.08.2025 | 2,24 | 2,25 | 2,22 | 2,24 | -0,88% | 24.960.453,00 |
| 08.08.2025 | 2,27 | 2,28 | 2,26 | 2,26 | -0,88% | 14.595.370,00 |
| 07.08.2025 | 2,26 | 2,30 | 2,25 | 2,28 | 0,88% | 24.908.780,00 |
| 06.08.2025 | 2,23 | 2,27 | 2,22 | 2,26 | 2,26% | 37.804.036,00 |
| 05.08.2025 | 2,20 | 2,24 | 2,19 | 2,21 | 0,00% | 30.867.786,00 |
| 04.08.2025 | 2,22 | 2,24 | 2,20 | 2,21 | 1,38% | 16.012.723,00 |
| 01.08.2025 | 2,22 | 2,24 | 2,16 | 2,18 | 0,00% | 39.754.870,00 |
| 31.07.2025 | 2,17 | 2,22 | 2,15 | 2,18 | -5,22% | 70.657.543,00 |
| 30.07.2025 | 2,33 | 2,36 | 2,30 | 2,30 | -1,71% | 42.685.742,00 |
| 29.07.2025 | 2,31 | 2,34 | 2,30 | 2,34 | 1,74% | 19.376.593,00 |
| 28.07.2025 | 2,35 | 2,36 | 2,29 | 2,30 | -3,77% | 28.633.645,00 |
| 25.07.2025 | 2,42 | 2,42 | 2,38 | 2,39 | -1,24% | 15.919.347,00 |
| 24.07.2025 | 2,38 | 2,42 | 2,38 | 2,42 | -0,41% | 11.058.413,00 |
| 23.07.2025 | 2,38 | 2,44 | 2,38 | 2,43 | 2,10% | 18.102.121,00 |
| 22.07.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,42% | 23.272.950,00 |
| 21.07.2025 | 2,36 | 2,37 | 2,33 | 2,37 | 0,85% | 31.773.006,00 |
| 18.07.2025 | 2,39 | 2,39 | 2,33 | 2,35 | -1,26% | 26.994.041,00 |
| 17.07.2025 | 2,40 | 2,41 | 2,37 | 2,38 | -1,65% | 22.282.294,00 |
| 16.07.2025 | 2,39 | 2,44 | 2,36 | 2,42 | 2,98% | 62.131.094,00 |
| 15.07.2025 | 2,35 | 2,36 | 2,32 | 2,35 | 0,43% | 41.841.113,00 |
| 14.07.2025 | 2,37 | 2,40 | 2,33 | 2,34 | -0,43% | 48.874.142,00 |
| 11.07.2025 | 2,33 | 2,37 | 2,32 | 2,35 | 0,43% | 26.830.285,00 |
| 10.07.2025 | 2,35 | 2,37 | 2,33 | 2,34 | -2,50% | 20.097.182,00 |
| 09.07.2025 | 2,41 | 2,42 | 2,36 | 2,40 | -0,41% | 51.165.426,00 |
| 08.07.2025 | 2,39 | 2,42 | 2,38 | 2,41 | 0,84% | 32.683.229,00 |
| 07.07.2025 | 2,43 | 2,44 | 2,39 | 2,39 | -3,24% | 27.386.751,00 |
| 03.07.2025 | 2,47 | 2,49 | 2,45 | 2,47 | -0,80% | 8.251.170,00 |
| 02.07.2025 | 2,43 | 2,51 | 2,42 | 2,49 | 2,89% | 36.013.358,00 |
| 01.07.2025 | 2,40 | 2,42 | 2,37 | 2,42 | 0,41% | 26.804.195,00 |
| 30.06.2025 | 2,36 | 2,42 | 2,35 | 2,41 | 2,12% | 48.241.210,00 |
| 27.06.2025 | 2,35 | 2,38 | 2,33 | 2,36 | -0,42% | 38.587.372,00 |
| 26.06.2025 | 2,36 | 2,39 | 2,35 | 2,37 | 2,16% | 31.125.719,00 |
| 25.06.2025 | 2,38 | 2,39 | 2,30 | 2,32 | -3,33% | 63.093.173,00 |
| 24.06.2025 | 2,45 | 2,45 | 2,40 | 2,40 | -0,83% | 50.637.475,00 |
| 23.06.2025 | 2,41 | 2,44 | 2,40 | 2,42 | 1,26% | 28.113.192,00 |
| 20.06.2025 | 2,41 | 2,42 | 2,38 | 2,39 | -0,83% | 23.374.443,00 |
| 18.06.2025 | 2,41 | 2,42 | 2,39 | 2,41 | 0,42% | 32.371.466,00 |
| 17.06.2025 | 2,46 | 2,46 | 2,39 | 2,40 | -1,23% | 40.188.468,00 |
| 16.06.2025 | 2,46 | 2,48 | 2,43 | 2,43 | -0,41% | 46.236.420,00 |
| 13.06.2025 | 2,43 | 2,44 | 2,42 | 2,44 | -0,41% | 49.322.083,00 |
| 12.06.2025 | 2,46 | 2,48 | 2,44 | 2,45 | -1,21% | 27.463.921,00 |
| 11.06.2025 | 2,43 | 2,49 | 2,43 | 2,48 | 1,22% | 38.871.349,00 |
| 10.06.2025 | 2,50 | 2,52 | 2,44 | 2,45 | -1,21% | 40.891.993,00 |
| 09.06.2025 | 2,49 | 2,49 | 2,46 | 2,48 | -0,40% | 25.795.293,00 |
| 06.06.2025 | 2,46 | 2,51 | 2,45 | 2,49 | 1,22% | 30.157.243,00 |
| 05.06.2025 | 2,50 | 2,50 | 2,45 | 2,46 | -0,40% | 26.089.078,00 |
| 04.06.2025 | 2,51 | 2,51 | 2,46 | 2,47 | -0,40% | 21.481.402,00 |
| 03.06.2025 | 2,46 | 2,49 | 2,44 | 2,48 | 1,64% | 20.491.930,00 |
| 02.06.2025 | 2,46 | 2,48 | 2,42 | 2,44 | 0,00% | 16.338.621,00 |
| 30.05.2025 | 2,46 | 2,47 | 2,43 | 2,44 | -2,01% | 23.103.444,00 |
| 29.05.2025 | 2,48 | 2,50 | 2,47 | 2,49 | 0,40% | 23.181.765,00 |
| 28.05.2025 | 2,48 | 2,50 | 2,46 | 2,48 | -1,20% | 16.470.785,00 |
| 27.05.2025 | 2,53 | 2,54 | 2,49 | 2,51 | -0,40% | 30.897.135,00 |
| 23.05.2025 | 2,46 | 2,53 | 2,45 | 2,52 | 0,40% | 22.743.154,00 |
| 22.05.2025 | 2,50 | 2,55 | 2,49 | 2,51 | 0,00% | 21.079.907,00 |
| 21.05.2025 | 2,52 | 2,52 | 2,48 | 2,51 | -0,40% | 23.090.833,00 |