2,892$
0,75%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,88 | 2,90 | 2,83 | 2,88 | 0,35% | 18.303.377,00 |
| 28.09.2026 | 2,88 | 2,91 | 2,86 | 2,87 | -1,37% | 13.197.276,00 |
| 25.09.2026 | 2,90 | 2,92 | 2,88 | 2,91 | 0,00% | 13.201.779,00 |
| 24.09.2026 | 2,95 | 2,97 | 2,90 | 2,91 | -0,68% | 11.181.625,00 |
| 23.09.2026 | 2,98 | 3,00 | 2,93 | 2,93 | -2,66% | 13.058.392,00 |
| 22.09.2026 | 2,98 | 3,03 | 2,95 | 3,01 | 1,01% | 26.099.115,00 |
| 21.09.2026 | 3,00 | 3,01 | 2,97 | 2,98 | 1,36% | 16.714.342,00 |
| 18.09.2026 | 2,96 | 2,98 | 2,93 | 2,94 | -1,34% | 26.250.757,00 |
| 17.09.2026 | 3,01 | 3,01 | 2,95 | 2,98 | -0,33% | 12.254.374,00 |
| 16.09.2026 | 3,00 | 3,02 | 2,97 | 2,99 | -0,99% | 24.899.512,00 |
| 15.09.2026 | 3,04 | 3,04 | 3,01 | 3,02 | -0,33% | 15.342.498,00 |
| 14.09.2026 | 3,02 | 3,05 | 3,00 | 3,03 | 0,33% | 15.642.171,00 |
| 11.09.2026 | 3,06 | 3,06 | 3,01 | 3,02 | -0,66% | 37.932.449,00 |
| 10.09.2026 | 2,99 | 3,06 | 2,97 | 3,04 | 1,00% | 38.827.817,00 |
| 09.09.2026 | 3,03 | 3,04 | 2,99 | 3,01 | -0,99% | 26.514.532,00 |
| 08.09.2026 | 3,07 | 3,11 | 3,04 | 3,04 | 0,66% | 24.184.472,00 |
| 04.09.2026 | 3,02 | 3,06 | 3,00 | 3,02 | -0,66% | 21.410.394,00 |
| 03.09.2026 | 3,08 | 3,08 | 3,02 | 3,04 | 1,67% | 20.307.027,00 |
| 02.09.2026 | 2,92 | 3,03 | 2,92 | 2,99 | 3,46% | 27.257.407,00 |
| 01.09.2026 | 2,87 | 2,95 | 2,86 | 2,89 | 0,70% | 27.955.649,00 |
| 31.08.2026 | 2,90 | 2,91 | 2,85 | 2,87 | 0,35% | 48.483.890,00 |
| 28.08.2026 | 2,88 | 2,88 | 2,82 | 2,86 | -0,69% | 30.161.191,00 |
| 27.08.2026 | 2,88 | 2,89 | 2,85 | 2,88 | -0,69% | 36.342.388,00 |
| 26.08.2026 | 2,95 | 2,95 | 2,89 | 2,90 | -1,02% | 21.158.584,00 |
| 25.08.2026 | 2,92 | 2,94 | 2,87 | 2,93 | 0,34% | 24.061.951,00 |
| 24.08.2026 | 2,87 | 2,95 | 2,86 | 2,92 | 1,39% | 26.637.023,00 |
| 21.08.2026 | 2,86 | 2,88 | 2,83 | 2,88 | 1,77% | 25.099.817,00 |
| 20.08.2026 | 2,80 | 2,85 | 2,75 | 2,83 | 0,71% | 107.936.754,00 |
| 19.08.2026 | 2,84 | 2,85 | 2,79 | 2,81 | 1,08% | 43.163.940,00 |
| 18.08.2026 | 2,79 | 2,82 | 2,77 | 2,78 | 0,00% | 12.823.134,00 |
| 17.08.2026 | 2,79 | 2,81 | 2,76 | 2,78 | -0,71% | 26.962.068,00 |
| 14.08.2026 | 2,81 | 2,82 | 2,76 | 2,80 | -1,41% | 38.427.589,00 |
| 13.08.2026 | 2,82 | 2,88 | 2,82 | 2,84 | 0,71% | 23.610.147,00 |
| 12.08.2026 | 2,85 | 2,86 | 2,81 | 2,82 | -0,70% | 17.641.778,00 |
| 11.08.2026 | 2,93 | 2,95 | 2,84 | 2,84 | -3,40% | 19.922.227,00 |
| 10.08.2026 | 2,99 | 3,00 | 2,94 | 2,94 | -2,00% | 36.765.666,00 |
| 07.08.2026 | 3,04 | 3,04 | 2,99 | 3,00 | -0,33% | 37.789.648,00 |
| 06.08.2026 | 3,05 | 3,06 | 3,01 | 3,01 | -0,66% | 32.932.123,00 |
| 05.08.2026 | 3,06 | 3,08 | 3,03 | 3,03 | -0,33% | 51.330.747,00 |
| 04.08.2026 | 3,08 | 3,08 | 3,02 | 3,04 | -0,33% | 33.115.113,00 |
| 03.08.2026 | 3,12 | 3,13 | 3,04 | 3,05 | -1,93% | 40.802.258,00 |
| 31.07.2026 | 3,10 | 3,16 | 3,09 | 3,11 | -0,32% | 57.167.570,00 |
| 30.07.2026 | 2,98 | 3,12 | 2,97 | 3,12 | 0,65% | 59.901.899,00 |
| 29.07.2026 | 3,12 | 3,15 | 3,07 | 3,10 | -0,96% | 42.490.987,00 |
| 28.07.2026 | 3,12 | 3,17 | 3,11 | 3,13 | 1,95% | 15.195.129,00 |
| 27.07.2026 | 3,05 | 3,08 | 3,03 | 3,07 | 0,33% | 9.237.756,00 |
| 24.07.2026 | 3,10 | 3,11 | 3,05 | 3,06 | -0,97% | 16.440.713,00 |
| 23.07.2026 | 3,12 | 3,15 | 3,08 | 3,09 | -1,59% | 19.580.232,00 |
| 22.07.2026 | 3,13 | 3,17 | 3,12 | 3,14 | 0,96% | 13.523.009,00 |
| 21.07.2026 | 3,11 | 3,12 | 3,08 | 3,11 | 0,97% | 13.926.829,00 |
| 20.07.2026 | 3,06 | 3,09 | 3,05 | 3,08 | 1,65% | 20.760.387,00 |
| 17.07.2026 | 3,04 | 3,06 | 3,01 | 3,03 | -0,66% | 15.456.379,00 |
| 16.07.2026 | 3,01 | 3,07 | 3,01 | 3,05 | 0,66% | 16.705.318,00 |
| 15.07.2026 | 3,04 | 3,07 | 3,01 | 3,03 | -1,94% | 30.205.011,00 |
| 14.07.2026 | 3,12 | 3,14 | 3,08 | 3,09 | 0,98% | 18.134.116,00 |
| 13.07.2026 | 3,04 | 3,11 | 3,04 | 3,06 | -0,33% | 21.175.962,00 |
| 10.07.2026 | 3,09 | 3,10 | 3,05 | 3,07 | 0,99% | 28.545.725,00 |
| 09.07.2026 | 3,03 | 3,07 | 3,02 | 3,04 | 0,66% | 28.802.023,00 |
| 08.07.2026 | 3,01 | 3,05 | 3,00 | 3,02 | 0,67% | 19.459.313,00 |
| 07.07.2026 | 3,11 | 3,13 | 3,00 | 3,00 | -2,28% | 20.868.365,00 |
| 06.07.2026 | 3,05 | 3,09 | 3,02 | 3,07 | -0,97% | 34.410.590,00 |
| 02.07.2026 | 3,14 | 3,17 | 3,09 | 3,10 | -0,32% | 18.766.237,00 |
| 01.07.2026 | 3,10 | 3,13 | 3,09 | 3,11 | -0,96% | 19.583.820,00 |
| 30.06.2026 | 3,15 | 3,17 | 3,11 | 3,14 | -1,26% | 20.754.403,00 |
| 29.06.2026 | 3,24 | 3,24 | 3,17 | 3,18 | -1,55% | 27.881.279,00 |
| 26.06.2026 | 3,15 | 3,23 | 3,15 | 3,23 | 2,87% | 16.917.900,00 |
| 25.06.2026 | 3,13 | 3,16 | 3,11 | 3,14 | 0,32% | 21.952.151,00 |
| 24.06.2026 | 3,15 | 3,16 | 3,12 | 3,13 | -0,95% | 26.646.743,00 |
| 23.06.2026 | 3,11 | 3,17 | 3,11 | 3,16 | 0,64% | 37.898.184,00 |
| 22.06.2026 | 3,13 | 3,17 | 3,11 | 3,14 | 0,62% | 22.736.765,00 |
| 19.06.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,02% | - |
| 18.06.2026 | 3,14 | 3,16 | 3,10 | 3,12 | -0,64% | 30.511.442,00 |
| 17.06.2026 | 3,25 | 3,29 | 3,13 | 3,14 | -1,88% | 36.751.578,00 |
| 16.06.2026 | 3,23 | 3,24 | 3,19 | 3,20 | -1,54% | 28.777.346,00 |
| 15.06.2026 | 3,31 | 3,32 | 3,24 | 3,25 | 0,00% | 24.416.030,00 |
| 12.06.2026 | 3,27 | 3,28 | 3,23 | 3,25 | 0,93% | 20.444.843,00 |
| 11.06.2026 | 3,16 | 3,24 | 3,14 | 3,22 | 3,54% | 31.931.258,00 |
| 10.06.2026 | 3,12 | 3,14 | 3,10 | 3,11 | -0,32% | 30.412.282,00 |
| 09.06.2026 | 3,13 | 3,15 | 3,10 | 3,12 | 1,63% | 26.700.979,00 |
| 08.06.2026 | 3,10 | 3,12 | 3,05 | 3,07 | -1,60% | 21.551.272,00 |
| 05.06.2026 | 3,11 | 3,15 | 3,10 | 3,12 | 0,32% | 21.996.894,00 |
| 04.06.2026 | 3,14 | 3,16 | 3,10 | 3,11 | -0,96% | 16.814.554,00 |
| 03.06.2026 | 3,18 | 3,21 | 3,13 | 3,14 | -3,38% | 29.502.602,00 |
| 02.06.2026 | 3,27 | 3,30 | 3,25 | 3,25 | 0,31% | 24.839.094,00 |
| 01.06.2026 | 3,19 | 3,27 | 3,18 | 3,24 | 0,93% | 31.917.209,00 |
| 29.05.2026 | 3,17 | 3,24 | 3,15 | 3,21 | 0,31% | 35.031.498,00 |
| 28.05.2026 | 3,26 | 3,29 | 3,20 | 3,20 | -2,14% | 35.487.779,00 |
| 27.05.2026 | 3,27 | 3,33 | 3,25 | 3,27 | 0,00% | 36.069.395,00 |
| 26.05.2026 | 3,30 | 3,31 | 3,24 | 3,27 | 2,19% | 26.919.850,00 |
| 22.05.2026 | 3,23 | 3,24 | 3,18 | 3,20 | -2,14% | 26.066.304,00 |
| 21.05.2026 | 3,20 | 3,30 | 3,19 | 3,27 | 1,24% | 30.973.598,00 |
| 20.05.2026 | 3,15 | 3,24 | 3,15 | 3,23 | 2,54% | 32.355.389,00 |
| 19.05.2026 | 3,08 | 3,15 | 3,06 | 3,15 | 0,32% | 34.308.875,00 |
| 18.05.2026 | 3,13 | 3,15 | 3,11 | 3,14 | 2,28% | 31.234.880,00 |
| 15.05.2026 | 3,08 | 3,13 | 3,05 | 3,07 | -2,54% | 28.487.339,00 |
| 14.05.2026 | 3,18 | 3,21 | 3,13 | 3,15 | 0,00% | 21.183.560,00 |
| 13.05.2026 | 3,24 | 3,29 | 3,14 | 3,15 | -3,37% | 27.503.381,00 |
| 12.05.2026 | 3,28 | 3,30 | 3,25 | 3,26 | -0,61% | 18.987.739,00 |
| 11.05.2026 | 3,29 | 3,34 | 3,27 | 3,28 | -0,30% | 25.767.692,00 |
| 08.05.2026 | 3,34 | 3,36 | 3,26 | 3,29 | 0,30% | 73.517.002,00 |