2,838$
1,37%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 18.377.861,00 |
| 13.01.2026 | 2,56 | 2,58 | 2,54 | 2,57 | 0,00% | 15.950.911,00 |
| 12.01.2026 | 2,55 | 2,58 | 2,55 | 2,57 | 0,39% | 14.804.624,00 |
| 09.01.2026 | 2,54 | 2,57 | 2,53 | 2,56 | 2,40% | 18.215.742,00 |
| 08.01.2026 | 2,47 | 2,51 | 2,46 | 2,50 | -0,40% | 24.252.189,00 |
| 07.01.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 0,00% | 23.749.226,00 |
| 06.01.2026 | 2,51 | 2,54 | 2,50 | 2,51 | 0,00% | 31.313.006,00 |
| 05.01.2026 | 2,48 | 2,52 | 2,45 | 2,51 | 1,62% | 33.657.574,00 |
| 02.01.2026 | 2,49 | 2,50 | 2,44 | 2,47 | 0,00% | 24.167.313,00 |
| 31.12.2025 | 2,47 | 2,48 | 2,45 | 2,47 | -0,40% | 18.068.026,00 |
| 30.12.2025 | 2,49 | 2,50 | 2,48 | 2,48 | 2,48% | 26.025.829,00 |
| 29.12.2025 | 2,39 | 2,43 | 2,38 | 2,42 | -0,41% | 21.664.553,00 |
| 26.12.2025 | 2,39 | 2,44 | 2,39 | 2,43 | 2,53% | 31.253.056,00 |
| 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% | 48.393.599,00 |
| 22.12.2025 | 2,30 | 2,34 | 2,28 | 2,30 | -7,63% | 40.459.668,00 |
| 19.12.2025 | 2,50 | 2,51 | 2,48 | 2,49 | 0,40% | 29.901.643,00 |
| 18.12.2025 | 2,50 | 2,53 | 2,48 | 2,48 | -1,59% | 43.111.521,00 |
| 17.12.2025 | 2,52 | 2,53 | 2,49 | 2,52 | -1,18% | 22.641.042,00 |
| 16.12.2025 | 2,56 | 2,57 | 2,53 | 2,55 | -1,54% | 55.522.661,00 |
| 15.12.2025 | 2,57 | 2,60 | 2,56 | 2,59 | 1,57% | 20.838.800,00 |
| 12.12.2025 | 2,53 | 2,56 | 2,50 | 2,55 | 2,00% | 26.077.022,00 |
| 11.12.2025 | 2,46 | 2,53 | 2,46 | 2,50 | 2,04% | 26.153.732,00 |
| 10.12.2025 | 2,40 | 2,46 | 2,39 | 2,45 | -0,81% | 51.782.768,00 |
| 09.12.2025 | 2,44 | 2,49 | 2,44 | 2,47 | 0,00% | 36.252.663,00 |
| 08.12.2025 | 2,49 | 2,50 | 2,45 | 2,47 | 0,41% | 36.051.092,00 |
| 05.12.2025 | 2,59 | 2,60 | 2,45 | 2,46 | -4,65% | 58.623.817,00 |
| 04.12.2025 | 2,61 | 2,61 | 2,57 | 2,58 | -1,53% | 18.796.491,00 |
| 03.12.2025 | 2,59 | 2,62 | 2,58 | 2,62 | 1,55% | 19.328.487,00 |
| 02.12.2025 | 2,62 | 2,63 | 2,55 | 2,58 | 0,39% | 38.633.711,00 |
| 01.12.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 1,18% | 18.810.584,00 |
| 28.11.2025 | 2,53 | 2,56 | 2,53 | 2,54 | 1,20% | 11.064.345,00 |
| 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% | 15.615.634,00 |
| 24.11.2025 | 2,50 | 2,54 | 2,49 | 2,52 | 1,61% | 38.693.664,00 |
| 21.11.2025 | 2,44 | 2,50 | 2,43 | 2,48 | 2,06% | 38.507.618,00 |
| 20.11.2025 | 2,48 | 2,49 | 2,42 | 2,43 | -1,62% | 45.052.651,00 |
| 19.11.2025 | 2,53 | 2,55 | 2,46 | 2,47 | -2,37% | 90.189.431,00 |
| 18.11.2025 | 2,55 | 2,55 | 2,52 | 2,53 | -0,39% | 42.095.039,00 |
| 17.11.2025 | 2,54 | 2,57 | 2,53 | 2,54 | -0,39% | 25.450.514,00 |
| 14.11.2025 | 2,54 | 2,59 | 2,54 | 2,55 | 1,19% | 27.283.400,00 |
| 13.11.2025 | 2,53 | 2,56 | 2,52 | 2,52 | -0,40% | 25.906.610,00 |
| 12.11.2025 | 2,52 | 2,54 | 2,52 | 2,53 | 0,00% | 27.053.394,00 |
| 11.11.2025 | 2,51 | 2,54 | 2,50 | 2,53 | 3,69% | 21.364.851,00 |
| 10.11.2025 | 2,44 | 2,46 | 2,43 | 2,44 | 0,41% | 22.336.410,00 |
| 07.11.2025 | 2,41 | 2,44 | 2,41 | 2,43 | 1,25% | 38.793.720,00 |
| 06.11.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -0,83% | 28.746.864,00 |
| 05.11.2025 | 2,40 | 2,43 | 2,40 | 2,42 | 1,26% | 26.431.843,00 |
| 04.11.2025 | 2,35 | 2,40 | 2,35 | 2,39 | 1,70% | 25.447.751,00 |
| 03.11.2025 | 2,36 | 2,37 | 2,34 | 2,35 | 1,73% | 30.177.177,00 |
| 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 | 2,23 | 2,24 | 2,18 | 2,19 | -0,90% | 67.435.522,00 |
| 23.10.2025 | 2,22 | 2,22 | 2,18 | 2,21 | 0,45% | 61.317.754,00 |
| 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 |
| 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 |
| 03.10.2025 | 2,18 | 2,20 | 2,17 | 2,17 | -0,91% | 28.175.901,00 |
| 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 | 2,30 | 2,32 | 2,28 | 2,29 | -1,29% | 35.177.662,00 |
| 23.09.2025 | 2,28 | 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 | 2,22 | 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 | 2,16 | 2,20 | 2,16 | 2,19 | 1,86% | 28.328.392,00 |