2,479$
2,42%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,43 | 2,51 | 2,42 | 2,49 | 2,89% | 34.508.563,00 |
| 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 |
| 20.05.2025 | 2,52 | 2,54 | 2,50 | 2,52 | -1,18% | 18.501.422,00 |
| 19.05.2025 | 2,53 | 2,57 | 2,51 | 2,55 | 0,00% | 16.941.182,00 |
| 16.05.2025 | 2,54 | 2,56 | 2,51 | 2,55 | 0,39% | 18.752.837,00 |
| 15.05.2025 | 2,53 | 2,56 | 2,52 | 2,54 | 0,40% | 22.397.208,00 |
| 14.05.2025 | 2,56 | 2,56 | 2,52 | 2,53 | 0,40% | 15.060.534,00 |
| 13.05.2025 | 2,52 | 2,54 | 2,51 | 2,52 | 0,80% | 31.289.574,00 |
| 12.05.2025 | 2,50 | 2,51 | 2,47 | 2,50 | -1,19% | 15.759.053,00 |
| 09.05.2025 | 2,54 | 2,54 | 2,51 | 2,53 | 0,00% | 19.610.475,00 |
| 08.05.2025 | 2,59 | 2,64 | 2,51 | 2,53 | 1,20% | 38.048.530,00 |
| 07.05.2025 | 2,46 | 2,50 | 2,44 | 2,50 | 0,40% | 32.673.880,00 |
| 06.05.2025 | 2,45 | 2,49 | 2,45 | 2,49 | 1,22% | 19.626.524,00 |
| 05.05.2025 | 2,49 | 2,49 | 2,45 | 2,46 | -1,20% | 27.992.224,00 |
| 02.05.2025 | 2,53 | 2,54 | 2,48 | 2,49 | 0,00% | 32.569.077,00 |
| 01.05.2025 | 2,53 | 2,53 | 2,48 | 2,49 | -1,58% | 21.625.974,00 |
| 30.04.2025 | 2,52 | 2,59 | 2,52 | 2,53 | -0,39% | 70.835.515,00 |
| 29.04.2025 | 2,48 | 2,57 | 2,47 | 2,54 | 2,01% | 46.631.280,00 |
| 28.04.2025 | 2,47 | 2,51 | 2,45 | 2,49 | 0,81% | 31.596.272,00 |
| 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 |