2,182$
-0,35%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 2,19 | 2,20 | 2,13 | 2,15 | -1,83% | 36.086.075,00 |
| 26.11.2024 | 2,17 | 2,21 | 2,17 | 2,19 | 0,92% | 13.571.511,00 |
| 25.11.2024 | 2,20 | 2,21 | 2,17 | 2,17 | -0,91% | 14.838.415,00 |
| 22.11.2024 | 2,17 | 2,20 | 2,16 | 2,19 | 1,86% | 12.429.315,00 |
| 21.11.2024 | 2,14 | 2,17 | 2,14 | 2,15 | -0,92% | 22.454.797,00 |
| 20.11.2024 | 2,18 | 2,19 | 2,16 | 2,17 | -0,46% | 3.217.976,00 |
| 19.11.2024 | 2,18 | 2,21 | 2,17 | 2,18 | 0,00% | 20.313.801,00 |
| 18.11.2024 | 2,21 | 2,23 | 2,16 | 2,18 | -1,36% | 24.277.666,00 |
| 15.11.2024 | 2,21 | 2,22 | 2,19 | 2,21 | 0,00% | 6.376.062,00 |
| 14.11.2024 | 2,23 | 2,24 | 2,20 | 2,21 | -0,45% | 25.345.666,00 |
| 13.11.2024 | 2,19 | 2,22 | 2,18 | 2,22 | 0,00% | 25.057.320,00 |
| 12.11.2024 | 2,16 | 2,22 | 2,15 | 2,22 | 0,91% | 30.148.868,00 |
| 11.11.2024 | 2,15 | 2,21 | 2,14 | 2,20 | 1,38% | 23.894.577,00 |
| 08.11.2024 | 2,17 | 2,20 | 2,15 | 2,17 | -2,69% | 31.442.549,00 |
| 07.11.2024 | 2,24 | 2,25 | 2,21 | 2,23 | 0,90% | 26.292.590,00 |
| 06.11.2024 | 2,18 | 2,22 | 2,14 | 2,21 | -0,45% | 26.797.225,00 |
| 05.11.2024 | 2,21 | 2,22 | 2,18 | 2,22 | 0,45% | 14.676.187,00 |
| 04.11.2024 | 2,18 | 2,22 | 2,17 | 2,21 | 2,79% | 20.246.093,00 |
| 01.11.2024 | 2,18 | 2,19 | 2,14 | 2,15 | -1,38% | 19.147.092,00 |
| 31.10.2024 | 2,22 | 2,24 | 2,18 | 2,18 | -3,96% | 18.915.804,00 |
| 30.10.2024 | 2,27 | 2,28 | 2,24 | 2,27 | -0,44% | 16.625.581,00 |
| 29.10.2024 | 2,28 | 2,30 | 2,25 | 2,28 | 0,00% | 20.162.010,00 |
| 28.10.2024 | 2,29 | 2,30 | 2,27 | 2,28 | 1,33% | 17.416.613,00 |
| 25.10.2024 | 2,26 | 2,28 | 2,25 | 2,25 | -0,88% | 14.546.246,00 |
| 24.10.2024 | 2,25 | 2,29 | 2,24 | 2,27 | 0,89% | 20.158.584,00 |
| 23.10.2024 | 2,26 | 2,27 | 2,23 | 2,25 | -0,88% | 13.198.381,00 |
| 22.10.2024 | 2,28 | 2,29 | 2,25 | 2,27 | -0,87% | 28.933.307,00 |
| 21.10.2024 | 2,27 | 2,29 | 2,26 | 2,29 | 0,44% | 22.784.323,00 |
| 18.10.2024 | 2,31 | 2,31 | 2,27 | 2,28 | -0,87% | 12.524.415,00 |
| 17.10.2024 | 2,28 | 2,31 | 2,27 | 2,30 | 0,00% | 17.166.606,00 |
| 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 |