3,020$
0,67%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,92 | 3,00 | 2,91 | 3,00 | 2,74% | 20.374.712,00 |
| 06.03.2026 | 2,86 | 2,93 | 2,83 | 2,92 | 0,00% | 20.198.667,00 |
| 05.03.2026 | 2,93 | 2,96 | 2,88 | 2,92 | -2,01% | 20.880.616,00 |
| 04.03.2026 | 3,00 | 3,01 | 2,94 | 2,98 | 1,36% | 17.238.709,00 |
| 03.03.2026 | 2,92 | 2,97 | 2,88 | 2,94 | -4,55% | 26.561.673,00 |
| 02.03.2026 | 3,10 | 3,11 | 3,05 | 3,08 | -2,53% | 15.247.867,00 |
| 27.02.2026 | 3,20 | 3,22 | 3,15 | 3,16 | -0,94% | 18.168.506,00 |
| 26.02.2026 | 3,23 | 3,23 | 3,17 | 3,19 | -0,31% | 16.936.708,00 |
| 25.02.2026 | 3,19 | 3,22 | 3,18 | 3,20 | -0,93% | 20.392.241,00 |
| 24.02.2026 | 3,15 | 3,24 | 3,14 | 3,23 | 3,19% | 22.779.031,00 |
| 23.02.2026 | 3,08 | 3,15 | 3,07 | 3,13 | 1,95% | 19.558.463,00 |
| 20.02.2026 | 3,06 | 3,08 | 3,00 | 3,07 | -0,32% | 18.572.770,00 |
| 19.02.2026 | 3,07 | 3,11 | 3,05 | 3,08 | 0,98% | 21.101.237,00 |
| 18.02.2026 | 3,07 | 3,13 | 3,04 | 3,05 | -0,97% | 24.891.586,00 |
| 17.02.2026 | 3,11 | 3,11 | 3,04 | 3,08 | -0,96% | 16.087.979,00 |
| 13.02.2026 | 3,12 | 3,14 | 3,07 | 3,11 | -2,81% | 20.791.609,00 |
| 12.02.2026 | 3,15 | 3,23 | 3,13 | 3,20 | 4,92% | 36.485.615,00 |
| 11.02.2026 | 3,04 | 3,06 | 3,01 | 3,05 | 1,67% | 23.176.836,00 |
| 10.02.2026 | 2,95 | 3,03 | 2,94 | 3,00 | 2,04% | 22.358.179,00 |
| 09.02.2026 | 2,92 | 2,95 | 2,88 | 2,94 | 0,00% | 19.279.755,00 |
| 06.02.2026 | 2,93 | 2,94 | 2,90 | 2,94 | 1,03% | 28.358.726,00 |
| 05.02.2026 | 2,90 | 2,93 | 2,88 | 2,91 | 0,34% | 52.696.216,00 |
| 04.02.2026 | 2,90 | 2,92 | 2,86 | 2,90 | 0,00% | 34.427.374,00 |
| 03.02.2026 | 2,89 | 2,92 | 2,85 | 2,90 | 2,47% | 27.661.967,00 |
| 02.02.2026 | 2,81 | 2,85 | 2,81 | 2,83 | 1,80% | 18.626.315,00 |
| 30.01.2026 | 2,80 | 2,83 | 2,76 | 2,78 | -0,71% | 29.534.062,00 |
| 29.01.2026 | 2,83 | 2,84 | 2,77 | 2,80 | -1,06% | 36.189.141,00 |
| 28.01.2026 | 2,85 | 2,87 | 2,79 | 2,83 | 0,00% | 31.324.671,00 |
| 27.01.2026 | 2,85 | 2,86 | 2,82 | 2,83 | 1,07% | 22.046.465,00 |
| 26.01.2026 | 2,77 | 2,82 | 2,75 | 2,80 | 0,72% | 26.489.585,00 |
| 23.01.2026 | 2,74 | 2,81 | 2,71 | 2,78 | 1,46% | 25.889.013,00 |
| 22.01.2026 | 2,68 | 2,76 | 2,67 | 2,74 | 3,40% | 25.959.782,00 |
| 21.01.2026 | 2,62 | 2,66 | 2,60 | 2,65 | 1,92% | 31.117.445,00 |
| 20.01.2026 | 2,58 | 2,62 | 2,57 | 2,60 | 0,28% | 30.745.267,00 |
| 19.01.2026 | 2,59 | 2,60 | 2,58 | 2,59 | 0,10% | - |
| 16.01.2026 | 2,58 | 2,60 | 2,56 | 2,59 | -0,38% | 15.283.856,00 |
| 15.01.2026 | 2,59 | 2,60 | 2,57 | 2,60 | -0,38% | 14.824.086,00 |
| 14.01.2026 | 2,58 | 2,61 | 2,58 | 2,61 | 1,56% | 18.377.282,00 |
| 13.01.2026 | 2,56 | 2,58 | 2,54 | 2,57 | 0,00% | 15.943.869,00 |
| 12.01.2026 | 2,55 | 2,58 | 2,55 | 2,57 | 0,39% | 14.799.210,00 |
| 09.01.2026 | 2,53 | 2,57 | 2,53 | 2,56 | 2,40% | 18.183.715,00 |
| 08.01.2026 | 2,46 | 2,51 | 2,45 | 2,50 | -0,40% | 24.244.628,00 |
| 07.01.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 0,00% | 23.723.161,00 |
| 06.01.2026 | 2,51 | 2,54 | 2,50 | 2,51 | 0,00% | 31.308.956,00 |
| 05.01.2026 | 2,48 | 2,52 | 2,45 | 2,51 | 1,62% | 33.333.109,00 |
| 02.01.2026 | 2,49 | 2,50 | 2,44 | 2,47 | 0,00% | 24.115.220,00 |
| 31.12.2025 | 2,47 | 2,48 | 2,45 | 2,47 | -0,40% | 18.068.026,00 |
| 30.12.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 2,48% | 25.951.023,00 |
| 29.12.2025 | 2,39 | 2,43 | 2,38 | 2,42 | -0,41% | 21.644.140,00 |
| 26.12.2025 | 2,39 | 2,44 | 2,39 | 2,43 | 2,53% | 30.822.679,00 |
| 24.12.2025 | 2,38 | 2,39 | 2,35 | 2,37 | 0,00% | 11.541.215,00 |
| 23.12.2025 | 2,34 | 2,40 | 2,34 | 2,37 | 3,04% | 48.233.149,00 |
| 22.12.2025 | 2,30 | 2,34 | 2,28 | 2,30 | -7,63% | 40.080.832,00 |
| 19.12.2025 | 2,49 | 2,51 | 2,48 | 2,49 | 0,40% | 29.900.224,00 |
| 18.12.2025 | 2,50 | 2,53 | 2,48 | 2,48 | -1,59% | 43.085.318,00 |
| 17.12.2025 | 2,51 | 2,53 | 2,49 | 2,52 | -1,18% | 22.285.768,00 |
| 16.12.2025 | 2,57 | 2,57 | 2,53 | 2,55 | -1,54% | 55.522.394,00 |
| 15.12.2025 | 2,57 | 2,60 | 2,56 | 2,59 | 1,57% | 20.825.874,00 |
| 12.12.2025 | 2,53 | 2,56 | 2,50 | 2,55 | 2,00% | 25.809.473,00 |
| 11.12.2025 | 2,46 | 2,53 | 2,46 | 2,50 | 2,04% | 26.143.376,00 |
| 10.12.2025 | 2,40 | 2,46 | 2,39 | 2,45 | -0,81% | 51.781.824,00 |
| 09.12.2025 | 2,44 | 2,49 | 2,44 | 2,47 | 0,00% | 36.172.300,00 |
| 08.12.2025 | 2,50 | 2,50 | 2,45 | 2,47 | 0,41% | 35.739.391,00 |
| 05.12.2025 | 2,59 | 2,60 | 2,45 | 2,46 | -4,65% | 58.314.499,00 |
| 04.12.2025 | 2,61 | 2,61 | 2,57 | 2,58 | -1,53% | 18.489.612,00 |
| 03.12.2025 | 2,59 | 2,62 | 2,58 | 2,62 | 1,55% | 19.323.947,00 |
| 02.12.2025 | 2,62 | 2,63 | 2,55 | 2,58 | 0,39% | 38.633.223,00 |
| 01.12.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 1,18% | 18.766.901,00 |
| 28.11.2025 | 2,53 | 2,56 | 2,53 | 2,54 | 1,20% | 11.064.245,00 |
| 26.11.2025 | 2,49 | 2,52 | 2,48 | 2,51 | 0,00% | 28.516.980,00 |
| 25.11.2025 | 2,51 | 2,53 | 2,50 | 2,51 | -0,40% | 15.615.465,00 |
| 24.11.2025 | 2,51 | 2,54 | 2,49 | 2,52 | 1,61% | 38.687.186,00 |
| 21.11.2025 | 2,44 | 2,50 | 2,43 | 2,48 | 2,06% | 38.147.513,00 |
| 20.11.2025 | 2,48 | 2,49 | 2,42 | 2,43 | -1,62% | 43.964.740,00 |
| 19.11.2025 | 2,54 | 2,55 | 2,46 | 2,47 | -2,37% | 90.168.644,00 |
| 18.11.2025 | 2,55 | 2,55 | 2,52 | 2,53 | -0,39% | 40.673.932,00 |
| 17.11.2025 | 2,55 | 2,57 | 2,53 | 2,54 | -0,39% | 25.375.080,00 |
| 14.11.2025 | 2,55 | 2,59 | 2,54 | 2,55 | 1,19% | 27.271.934,00 |
| 13.11.2025 | 2,53 | 2,56 | 2,52 | 2,52 | -0,40% | 25.904.409,00 |
| 12.11.2025 | 2,52 | 2,54 | 2,52 | 2,53 | 0,00% | 26.978.814,00 |
| 11.11.2025 | 2,51 | 2,54 | 2,50 | 2,53 | 3,69% | 21.255.297,00 |
| 10.11.2025 | 2,45 | 2,46 | 2,43 | 2,44 | 0,41% | 22.186.291,00 |
| 07.11.2025 | 2,42 | 2,44 | 2,41 | 2,43 | 1,25% | 38.680.927,00 |
| 06.11.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -0,83% | 28.719.496,00 |
| 05.11.2025 | 2,41 | 2,43 | 2,40 | 2,42 | 1,26% | 26.428.177,00 |
| 04.11.2025 | 2,36 | 2,40 | 2,35 | 2,39 | 1,70% | 25.439.447,00 |
| 03.11.2025 | 2,36 | 2,37 | 2,34 | 2,35 | 1,73% | 30.057.274,00 |
| 31.10.2025 | 2,31 | 2,36 | 2,29 | 2,31 | 0,43% | 38.027.637,00 |
| 30.10.2025 | 2,27 | 2,33 | 2,24 | 2,30 | 5,50% | 129.866.890,00 |
| 29.10.2025 | 2,21 | 2,23 | 2,18 | 2,18 | -1,36% | 78.378.772,00 |
| 28.10.2025 | 2,21 | 2,22 | 2,19 | 2,21 | -0,45% | 36.054.776,00 |
| 27.10.2025 | 2,25 | 2,25 | 2,20 | 2,22 | 1,37% | 87.810.023,00 |
| 24.10.2025 | 2,22 | 2,24 | 2,18 | 2,19 | -0,62% | 67.288.325,00 |
| 23.10.2025 | 2,21 | 2,21 | 2,20 | 2,20 | 0,16% | - |
| 22.10.2025 | 2,20 | 2,23 | 2,18 | 2,20 | -0,90% | 51.906.184,00 |
| 21.10.2025 | 2,25 | 2,25 | 2,21 | 2,22 | -2,20% | 55.592.364,00 |
| 20.10.2025 | 2,27 | 2,29 | 2,25 | 2,27 | 0,71% | 28.865.054,00 |
| 17.10.2025 | 2,21 | 2,26 | 2,21 | 2,25 | 1,08% | - |
| 16.10.2025 | 2,17 | 2,23 | 2,16 | 2,23 | 2,76% | 26.523.296,00 |
| 15.10.2025 | 2,16 | 2,19 | 2,15 | 2,17 | 0,46% | 30.103.538,00 |