2,760€
-1,43%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 28.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 27.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 26.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 25.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 22.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 21.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 20.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 19.05.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 3,05% | 400,00 |
| 18.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 15.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 14.05.2026 | 2,66 | 2,72 | 2,66 | 2,72 | -1,45% | 1.000,00 |
| 13.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 12.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 11.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 08.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 07.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | 370,00 |
| 06.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 14,40% | - |
| 05.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 04.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 30.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 29.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 28.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 27.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 24.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 23.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 22.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 21.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 20.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 17.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 16.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 15.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 14.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 13.04.2026 | 2,72 | 2,72 | 2,68 | 2,68 | 0,00% | 400,00 |
| 10.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 09.04.2026 | 2,64 | 2,74 | 2,64 | 2,74 | 7,03% | 500,00 |
| 08.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 07.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 20,00 |
| 02.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 01.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 31.03.2026 | 2,46 | 2,54 | 2,46 | 2,54 | 4,96% | 7.882,00 |
| 30.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 27.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 26.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 25.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 24.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 23.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 20.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 19.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 18.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 17.03.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 2,40% | 900,00 |
| 16.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 13.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 12.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 11.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 10.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 09.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 06.03.2026 | 2,52 | 2,52 | 2,50 | 2,50 | 0,00% | 6.000,00 |
| 05.03.2026 | 2,54 | 2,54 | 2,50 | 2,50 | -0,79% | 4.000,00 |
| 04.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 03.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 02.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 27.02.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -2,21% | 999,00 |
| 26.02.2026 | 2,70 | 2,76 | 2,70 | 2,72 | -2,16% | 9.850,00 |
| 25.02.2026 | 2,72 | 2,78 | 2,72 | 2,78 | 4,51% | 7.460,00 |
| 24.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 23.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 20.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 19.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 18.02.2026 | 2,56 | 2,56 | 2,52 | 2,52 | -3,82% | 1.000,00 |
| 17.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 16.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | 2.388,00 |
| 13.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 12.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | 4.460,00 |
| 11.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 10.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 09.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | 100,00 |
| 06.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 05.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 04.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 03.02.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 5,08% | 3.350,00 |
| 02.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | 1.233,00 |
| 30.01.2026 | 2,38 | 2,38 | 2,28 | 2,28 | -3,80% | 10.500,00 |
| 29.01.2026 | 2,36 | 2,38 | 2,34 | 2,37 | -0,42% | 100,00 |
| 28.01.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 1,71% | 53.118,00 |
| 27.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 26.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 23.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 22.01.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 4,55% | 20,00 |
| 21.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 20.01.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 0,90% | 10.000,00 |
| 19.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | 800,00 |
| 16.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 15.01.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | 600,00 |
| 14.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 13.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 12.01.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 2.499,00 |
| 09.01.2026 | 2,14 | 2,22 | 2,14 | 2,22 | 4,72% | 500,00 |
| 08.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 07.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |