2,190€
2,34%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 2,20 | 2,20 | 2,17 | 2,19 | 2,34% | - |
| 06.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 650,00 |
| 05.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 04.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 03.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 02.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 30.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 29.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 1.000,00 |
| 28.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 27.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 26.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 23.05.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | 3.800,00 |
| 22.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 21.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 20.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 19.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 16.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 15.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 14.285,00 |
| 14.05.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | 650,00 |
| 13.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 09.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 08.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 07.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 06.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 05.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 02.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 30.04.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 3,67% | 1.000,00 |
| 29.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 28.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 25.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 24.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 23.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 22.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 17.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 16.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 15.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 14.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 11.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 10.04.2025 | 2,08 | 2,08 | 2,04 | 2,04 | 5,15% | 2.000,00 |
| 09.04.2025 | 1,92 | 1,94 | 1,92 | 1,94 | -4,90% | 180,00 |
| 08.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 07.04.2025 | 1,98 | 2,04 | 1,98 | 2,02 | -7,34% | 9.850,00 |
| 04.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | 2.500,00 |
| 03.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 02.04.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 2,86% | 2.000,00 |
| 01.04.2025 | 2,14 | 2,16 | 2,10 | 2,10 | 0,00% | 620,00 |
| 31.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 28.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 27.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 26.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 25.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 24.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 21.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 20.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 19.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 18.03.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 1,90% | 2.000,00 |
| 17.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 14.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 13.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 12.03.2025 | 1,98 | 2,00 | 1,98 | 2,00 | -1,96% | 6.175,00 |
| 11.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 10.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 07.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 06.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | - |
| 05.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 04.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 03.03.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 0,50% | 2.825,00 |
| 28.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 5,85% | - |
| 27.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 8,05% | - |
| 26.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 25.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 24.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 21.02.2025 | 1,77 | 1,84 | 1,77 | 1,84 | 2,79% | 600,00 |
| 20.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 19.02.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 0,55% | 2.700,00 |
| 18.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 17.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,95% | 250,00 |
| 14.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 13.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 12.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 11.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 10.02.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 5,08% | 1.300,00 |
| 07.02.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,72% | 250,00 |
| 06.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 05.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 25,00 |
| 04.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 03.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 31.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 30.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 29.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 28.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 27.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 24.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 23.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 22.01.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,72% | 16.000,00 |
| 21.01.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 1,16% | 21.088,00 |
| 20.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 17.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 16.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |