2,250€
-1,32%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,23 | 2,27 | 2,23 | 2,23 | -2,19% | - |
| 08.05.2025 | 2,20 | 2,32 | 2,20 | 2,28 | 4,59% | 22.307,00 |
| 07.05.2025 | 2,18 | 2,22 | 2,18 | 2,18 | 0,00% | 3.762,00 |
| 06.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 4.587,00 |
| 05.05.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -1,80% | 4.019,00 |
| 02.05.2025 | 2,18 | 2,22 | 2,18 | 2,22 | -1,77% | 516,00 |
| 30.04.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 0,89% | 20.229,00 |
| 29.04.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 4,67% | 6.261,00 |
| 28.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 4.700,00 |
| 25.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,47% | 75,00 |
| 24.04.2025 | 2,15 | 2,18 | 2,13 | 2,15 | -1,38% | - |
| 23.04.2025 | 2,16 | 2,18 | 2,12 | 2,18 | 1,87% | 9.204,00 |
| 22.04.2025 | 2,04 | 2,14 | 2,04 | 2,14 | 2,88% | 9.665,00 |
| 17.04.2025 | 2,06 | 2,10 | 2,04 | 2,08 | 1,96% | 5.057,00 |
| 16.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 850,00 |
| 15.04.2025 | 2,02 | 2,04 | 1,98 | 2,04 | 0,00% | 5.878,00 |
| 14.04.2025 | 2,02 | 2,06 | 2,02 | 2,04 | 2,00% | 32.968,00 |
| 11.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | 50,00 |
| 10.04.2025 | 2,08 | 2,08 | 2,00 | 2,02 | -3,81% | 7.131,00 |
| 09.04.2025 | 1,93 | 2,10 | 1,93 | 2,10 | 6,06% | 3.000,00 |
| 08.04.2025 | 2,06 | 2,06 | 1,98 | 1,98 | -0,50% | 5.755,00 |
| 07.04.2025 | 2,00 | 2,06 | 1,94 | 1,99 | -6,13% | 60.520,00 |
| 04.04.2025 | 2,16 | 2,18 | 2,12 | 2,12 | -2,75% | 21.068,00 |
| 03.04.2025 | 2,06 | 2,20 | 2,06 | 2,18 | 0,93% | 11.439,00 |
| 02.04.2025 | 2,18 | 2,18 | 2,16 | 2,16 | 1,89% | 450,00 |
| 01.04.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | 6.270,00 |
| 31.03.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 3,81% | 29.961,00 |
| 28.03.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -0,94% | 3.559,00 |
| 27.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 1.640,00 |
| 26.03.2025 | 2,14 | 2,14 | 2,10 | 2,12 | 0,00% | 2.810,00 |
| 25.03.2025 | 2,10 | 2,12 | 2,08 | 2,12 | -2,75% | 7.415,00 |
| 24.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 5.356,00 |
| 21.03.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,00% | 1.402,00 |
| 20.03.2025 | 2,18 | 2,22 | 2,16 | 2,18 | 0,93% | 14.755,00 |
| 19.03.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | 15.158,00 |
| 18.03.2025 | 2,12 | 2,14 | 2,10 | 2,10 | -1,87% | 346,00 |
| 17.03.2025 | 2,10 | 2,16 | 2,10 | 2,14 | 1,90% | 7.605,00 |
| 14.03.2025 | 2,06 | 2,10 | 2,04 | 2,10 | 0,96% | 9.902,00 |
| 13.03.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 4,00% | 3.465,00 |
| 12.03.2025 | 2,00 | 2,00 | 1,99 | 2,00 | 1,52% | 5.372,00 |
| 11.03.2025 | 2,04 | 2,06 | 1,97 | 1,97 | -3,43% | 1.993,00 |
| 10.03.2025 | 2,06 | 2,06 | 2,04 | 2,04 | 0,00% | 4.445,00 |
| 07.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 5.008,00 |
| 06.03.2025 | 2,04 | 2,04 | 2,00 | 2,02 | 1,00% | 13.854,00 |
| 05.03.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 2,56% | 11.648,00 |
| 04.03.2025 | 1,95 | 1,97 | 1,95 | 1,95 | -1,02% | 4.519,00 |
| 03.03.2025 | 1,99 | 2,00 | 1,96 | 1,97 | -0,51% | 13.943,00 |
| 28.02.2025 | 2,08 | 2,08 | 1,98 | 1,98 | -2,94% | 32.450,00 |
| 27.02.2025 | 1,88 | 2,04 | 1,88 | 2,04 | 7,94% | 24.060,00 |
| 26.02.2025 | 1,83 | 1,90 | 1,83 | 1,89 | 4,42% | 17.951,00 |
| 25.02.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -1,09% | 3.236,00 |
| 24.02.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -1,08% | 10.571,00 |
| 21.02.2025 | 1,87 | 1,87 | 1,82 | 1,85 | 1,09% | 3.103,00 |
| 20.02.2025 | 1,83 | 1,83 | 1,79 | 1,83 | 1,10% | 6.143,00 |
| 19.02.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -1,09% | 1.429,00 |
| 18.02.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -1,61% | 2.872,00 |
| 17.02.2025 | 1,85 | 1,86 | 1,80 | 1,86 | 2,20% | 12.023,00 |
| 14.02.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 3,41% | 3.933,00 |
| 13.02.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -1,68% | 788,00 |
| 12.02.2025 | 1,81 | 1,81 | 1,79 | 1,79 | 0,00% | 3.900,00 |
| 11.02.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -0,56% | 8.464,00 |
| 10.02.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 2,86% | 10.045,00 |
| 07.02.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,13% | 16,00 |
| 06.02.2025 | 1,79 | 1,79 | 1,77 | 1,77 | 0,57% | 11.210,00 |
| 05.02.2025 | 1,78 | 1,78 | 1,73 | 1,76 | -1,68% | 4.704,00 |
| 04.02.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -0,56% | 1.371,00 |
| 03.02.2025 | 1,76 | 1,81 | 1,76 | 1,80 | 0,56% | 8.888,00 |
| 31.01.2025 | 1,80 | 1,83 | 1,79 | 1,79 | 2,87% | 8.600,00 |
| 30.01.2025 | 1,76 | 1,77 | 1,74 | 1,74 | -0,57% | 19.310,00 |
| 29.01.2025 | 1,78 | 1,78 | 1,74 | 1,75 | -0,57% | 2.275,00 |
| 28.01.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 2,33% | 15.566,00 |
| 27.01.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,58% | 20.209,00 |
| 24.01.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -2,26% | 3.869,00 |
| 23.01.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,72% | 4.950,00 |
| 22.01.2025 | 1,73 | 1,76 | 1,73 | 1,74 | -1,14% | 5.540,00 |
| 21.01.2025 | 1,79 | 1,79 | 1,73 | 1,76 | -1,68% | 11.295,00 |
| 20.01.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 2,87% | 21.175,00 |
| 17.01.2025 | 1,77 | 1,77 | 1,71 | 1,74 | 0,00% | 11.772,00 |
| 16.01.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -3,33% | 4.390,00 |
| 15.01.2025 | 1,77 | 1,80 | 1,75 | 1,80 | 2,27% | 3.145,00 |
| 14.01.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 0,57% | 9.389,00 |
| 13.01.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 0,00% | 9.128,00 |
| 10.01.2025 | 1,78 | 1,78 | 1,74 | 1,75 | -1,13% | 1.820,00 |
| 08.01.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -1,67% | 4.138,00 |
| 07.01.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 3,45% | 15.100,00 |
| 06.01.2025 | 1,71 | 1,75 | 1,71 | 1,74 | -0,57% | 28.123,00 |
| 03.01.2025 | 1,82 | 1,82 | 1,73 | 1,75 | -3,31% | 20.699,00 |
| 02.01.2025 | 1,81 | 1,84 | 1,79 | 1,81 | 2,84% | 19.110,00 |
| 30.12.2024 | 1,82 | 1,82 | 1,76 | 1,76 | -2,22% | 7.880,00 |
| 27.12.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -2,17% | 12.468,00 |
| 23.12.2024 | 1,98 | 1,98 | 1,82 | 1,84 | -6,12% | 29.953,00 |
| 20.12.2024 | 1,98 | 1,98 | 1,96 | 1,96 | -2,97% | 2.656,00 |
| 19.12.2024 | 1,95 | 2,02 | 1,95 | 2,02 | 3,59% | 23.000,00 |
| 18.12.2024 | 2,02 | 2,02 | 1,95 | 1,95 | -3,47% | 31.665,00 |
| 17.12.2024 | 2,04 | 2,06 | 1,99 | 2,02 | 1,00% | 23.122,00 |
| 16.12.2024 | 2,06 | 2,08 | 2,00 | 2,00 | -3,85% | 3.846,00 |
| 13.12.2024 | 2,06 | 2,08 | 2,06 | 2,08 | -0,95% | 3.925,00 |
| 12.12.2024 | 2,16 | 2,16 | 2,08 | 2,10 | -1,87% | 19.795,00 |
| 11.12.2024 | 2,20 | 2,20 | 2,12 | 2,14 | -0,93% | 1.270,00 |
| 10.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 2.800,00 |