3,226$
0,82%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,17 | 3,20 | 3,16 | 3,20 | -0,13% | - |
| 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 |
| 07.05.2026 | 3,40 | 3,40 | 3,26 | 3,28 | -4,37% | 38.894.995,00 |
| 06.05.2026 | 3,43 | 3,45 | 3,38 | 3,43 | 1,78% | 33.385.935,00 |
| 05.05.2026 | 3,24 | 3,42 | 3,24 | 3,37 | 16,21% | 52.859.791,00 |
| 04.05.2026 | 2,92 | 2,94 | 2,89 | 2,90 | 0,00% | 24.719.837,00 |
| 01.05.2026 | 2,92 | 2,94 | 2,90 | 2,90 | -0,68% | 12.510.817,00 |
| 30.04.2026 | 2,89 | 2,95 | 2,88 | 2,92 | 2,46% | 24.125.588,00 |
| 29.04.2026 | 2,88 | 2,89 | 2,84 | 2,85 | -2,06% | 24.388.552,00 |
| 28.04.2026 | 2,89 | 2,92 | 2,86 | 2,91 | 0,69% | 12.088.239,00 |
| 27.04.2026 | 2,92 | 2,94 | 2,89 | 2,89 | 0,35% | 14.336.276,00 |
| 24.04.2026 | 2,90 | 2,92 | 2,87 | 2,88 | -2,04% | 25.853.679,00 |
| 23.04.2026 | 3,00 | 3,01 | 2,93 | 2,94 | -2,33% | 22.933.928,00 |
| 22.04.2026 | 3,07 | 3,07 | 3,01 | 3,01 | -1,95% | 28.707.879,00 |
| 21.04.2026 | 3,07 | 3,11 | 3,05 | 3,07 | 0,00% | 30.012.681,00 |
| 20.04.2026 | 3,08 | 3,09 | 3,05 | 3,07 | 0,66% | 15.508.231,00 |
| 17.04.2026 | 3,13 | 3,14 | 3,05 | 3,05 | 0,00% | 33.409.095,00 |
| 16.04.2026 | 3,08 | 3,09 | 3,02 | 3,05 | -2,56% | 24.925.511,00 |
| 15.04.2026 | 3,16 | 3,17 | 3,13 | 3,13 | -0,32% | 15.379.532,00 |
| 14.04.2026 | 3,19 | 3,20 | 3,14 | 3,14 | -0,63% | 23.380.982,00 |
| 13.04.2026 | 3,16 | 3,18 | 3,13 | 3,16 | -0,94% | 23.353.475,00 |
| 10.04.2026 | 3,20 | 3,23 | 3,16 | 3,19 | 1,27% | 31.531.764,00 |
| 09.04.2026 | 3,11 | 3,19 | 3,10 | 3,15 | 2,27% | 36.540.869,00 |
| 08.04.2026 | 3,10 | 3,13 | 3,07 | 3,08 | 3,70% | 25.423.950,00 |
| 07.04.2026 | 2,95 | 2,98 | 2,92 | 2,97 | -0,67% | 29.863.527,00 |
| 06.04.2026 | 2,95 | 3,00 | 2,95 | 2,99 | 2,05% | 20.489.531,00 |
| 02.04.2026 | 2,94 | 2,98 | 2,91 | 2,93 | -1,35% | 42.960.466,00 |
| 01.04.2026 | 2,95 | 2,99 | 2,94 | 2,97 | 1,71% | 27.701.923,00 |
| 31.03.2026 | 2,88 | 2,93 | 2,86 | 2,92 | 3,55% | 38.150.915,00 |
| 30.03.2026 | 2,84 | 2,85 | 2,79 | 2,82 | 0,36% | 20.522.366,00 |
| 27.03.2026 | 2,82 | 2,87 | 2,80 | 2,81 | -0,35% | 24.920.385,00 |
| 26.03.2026 | 2,83 | 2,87 | 2,80 | 2,82 | -1,05% | 20.734.397,00 |
| 25.03.2026 | 2,82 | 2,88 | 2,81 | 2,85 | 2,52% | 23.474.501,00 |
| 24.03.2026 | 2,77 | 2,80 | 2,75 | 2,78 | -0,71% | 25.944.184,00 |
| 23.03.2026 | 2,79 | 2,83 | 2,77 | 2,80 | 3,32% | 36.830.149,00 |
| 20.03.2026 | 2,77 | 2,78 | 2,70 | 2,71 | -3,21% | 27.591.719,00 |
| 19.03.2026 | 2,76 | 2,83 | 2,75 | 2,80 | -1,06% | 24.637.942,00 |
| 18.03.2026 | 2,87 | 2,89 | 2,83 | 2,83 | -2,41% | 29.688.565,00 |
| 17.03.2026 | 2,92 | 2,94 | 2,88 | 2,90 | 0,00% | 14.883.066,00 |
| 16.03.2026 | 2,89 | 2,94 | 2,89 | 2,90 | 1,40% | 23.046.410,00 |
| 13.03.2026 | 2,89 | 2,93 | 2,85 | 2,86 | -0,35% | 30.555.583,00 |
| 12.03.2026 | 2,93 | 2,93 | 2,85 | 2,87 | -4,01% | 33.833.323,00 |
| 11.03.2026 | 3,01 | 3,03 | 2,97 | 2,99 | -0,99% | 19.392.058,00 |
| 10.03.2026 | 2,99 | 3,07 | 2,97 | 3,02 | 0,67% | 20.882.578,00 |
| 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 |