2,450€
-0,41%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 1.063,00 |
| 26.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 830,00 |
| 25.03.2026 | 2,44 | 2,50 | 2,44 | 2,46 | 2,50% | 20.925,00 |
| 24.03.2026 | 2,42 | 2,44 | 2,40 | 2,40 | -1,64% | 5.006,00 |
| 23.03.2026 | 2,34 | 2,44 | 2,30 | 2,44 | 3,39% | 5.124,00 |
| 20.03.2026 | 2,42 | 2,42 | 2,34 | 2,36 | -2,48% | 5.200,00 |
| 19.03.2026 | 2,44 | 2,44 | 2,40 | 2,42 | -1,63% | 4.073,00 |
| 18.03.2026 | 2,56 | 2,56 | 2,46 | 2,46 | -3,91% | 12.536,00 |
| 17.03.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | 12.311,00 |
| 16.03.2026 | 2,56 | 2,56 | 2,50 | 2,54 | 1,60% | 2.586,00 |
| 13.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 800,00 |
| 12.03.2026 | 2,56 | 2,58 | 2,50 | 2,50 | -4,58% | 6.081,00 |
| 11.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 3.444,00 |
| 10.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 1,00 |
| 09.03.2026 | 2,46 | 2,60 | 2,44 | 2,60 | 3,17% | 7.760,00 |
| 06.03.2026 | 2,54 | 2,54 | 2,46 | 2,52 | 0,80% | 4.676,00 |
| 05.03.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -0,79% | 5.150,00 |
| 04.03.2026 | 2,56 | 2,56 | 2,52 | 2,52 | 0,80% | 2.010,00 |
| 03.03.2026 | 2,62 | 2,66 | 2,50 | 2,50 | -6,02% | 13.249,00 |
| 02.03.2026 | 2,68 | 2,68 | 2,62 | 2,66 | -1,48% | 5.544,00 |
| 27.02.2026 | 2,72 | 2,72 | 2,68 | 2,70 | -0,74% | 4.728,00 |
| 26.02.2026 | 2,72 | 2,74 | 2,70 | 2,72 | 0,00% | 7.830,00 |
| 25.02.2026 | 2,74 | 2,74 | 2,72 | 2,72 | 0,00% | 5.042,00 |
| 24.02.2026 | 2,62 | 2,72 | 2,62 | 2,72 | 2,26% | 5.381,00 |
| 23.02.2026 | 2,56 | 2,66 | 2,56 | 2,66 | 3,10% | 4.011,00 |
| 20.02.2026 | 2,60 | 2,62 | 2,58 | 2,58 | -0,77% | 880,00 |
| 19.02.2026 | 2,56 | 2,62 | 2,56 | 2,60 | 0,78% | 511,00 |
| 18.02.2026 | 2,64 | 2,64 | 2,40 | 2,58 | 0,00% | 70.071,00 |
| 17.02.2026 | 2,62 | 2,64 | 2,58 | 2,58 | -3,73% | 4.932,00 |
| 16.02.2026 | 2,66 | 2,68 | 2,60 | 2,68 | 2,29% | 3.811,00 |
| 13.02.2026 | 2,64 | 2,72 | 2,58 | 2,62 | -2,96% | 29.258,00 |
| 12.02.2026 | 2,54 | 2,72 | 2,54 | 2,70 | 5,47% | 24.857,00 |
| 11.02.2026 | 2,58 | 2,58 | 2,52 | 2,56 | 1,59% | 15.602,00 |
| 10.02.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | 15.417,00 |
| 09.02.2026 | 2,50 | 2,50 | 2,44 | 2,48 | 0,81% | 11.053,00 |
| 06.02.2026 | 2,44 | 2,50 | 2,42 | 2,46 | -0,81% | 10.118,00 |
| 05.02.2026 | 2,48 | 2,48 | 2,44 | 2,48 | 1,64% | 5.356,00 |
| 04.02.2026 | 2,48 | 2,48 | 2,42 | 2,44 | -0,81% | 14.726,00 |
| 03.02.2026 | 2,38 | 2,46 | 2,38 | 2,46 | 2,50% | 9.000,00 |
| 02.02.2026 | 2,34 | 2,44 | 2,34 | 2,40 | 1,69% | 22.547,00 |
| 30.01.2026 | 2,34 | 2,37 | 2,30 | 2,36 | 1,29% | - |
| 29.01.2026 | 2,37 | 2,39 | 2,33 | 2,33 | -1,69% | - |
| 28.01.2026 | 2,36 | 2,39 | 2,35 | 2,37 | 0,00% | - |
| 27.01.2026 | 2,36 | 2,40 | 2,35 | 2,37 | 0,85% | - |
| 26.01.2026 | 2,34 | 2,39 | 2,31 | 2,35 | -0,42% | - |
| 23.01.2026 | 2,34 | 2,36 | 2,30 | 2,36 | 0,85% | 3.393,00 |
| 22.01.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 4,46% | 11.398,00 |
| 21.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 9.132,00 |
| 20.01.2026 | 2,22 | 2,24 | 2,16 | 2,24 | 0,00% | 7.401,00 |
| 19.01.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 0,00% | 1.763,00 |
| 16.01.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | 18.459,00 |
| 15.01.2026 | 2,24 | 2,24 | 2,18 | 2,22 | -0,89% | 32.414,00 |
| 14.01.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | 12.842,00 |
| 13.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 8.261,00 |
| 12.01.2026 | 2,24 | 2,24 | 2,18 | 2,20 | 0,92% | 38.440,00 |
| 09.01.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 3,81% | 3.199,00 |
| 08.01.2026 | 2,12 | 2,16 | 2,10 | 2,10 | -0,94% | 4.619,00 |
| 07.01.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -1,85% | 5.774,00 |
| 06.01.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 2,86% | 281,00 |
| 05.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 6,00 |
| 02.01.2026 | 2,10 | 2,14 | 2,10 | 2,10 | 0,00% | 7.807,00 |
| 30.12.2025 | 2,08 | 2,14 | 2,04 | 2,10 | 2,94% | 25.718,00 |
| 29.12.2025 | 2,08 | 2,08 | 2,04 | 2,04 | 0,00% | 14.225,00 |
| 23.12.2025 | 1,98 | 2,04 | 1,95 | 2,04 | 5,15% | 7.705,00 |
| 22.12.2025 | 2,08 | 2,10 | 1,94 | 1,94 | -8,49% | 23.459,00 |
| 19.12.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 0,00% | 1.596,00 |
| 18.12.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -0,93% | 12.096,00 |
| 17.12.2025 | 2,16 | 2,20 | 2,14 | 2,14 | -1,83% | 12.601,00 |
| 16.12.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -1,80% | 1.261,00 |
| 15.12.2025 | 2,20 | 2,22 | 2,18 | 2,22 | 2,78% | 339,00 |
| 12.12.2025 | 2,12 | 2,18 | 2,12 | 2,16 | 3,85% | 9.326,00 |
| 11.12.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | 400,00 |
| 10.12.2025 | 2,00 | 2,08 | 1,85 | 2,06 | -1,90% | 2.300,00 |
| 09.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 500,00 |
| 08.12.2025 | 2,14 | 2,18 | 2,12 | 2,12 | -0,93% | 10.112,00 |
| 05.12.2025 | 2,20 | 2,22 | 2,14 | 2,14 | -3,60% | 253,00 |
| 04.12.2025 | 2,22 | 2,24 | 2,22 | 2,22 | -0,89% | 4.783,00 |
| 03.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 3.000,00 |
| 02.12.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 2,73% | 6.795,00 |
| 01.12.2025 | 2,18 | 2,22 | 2,18 | 2,20 | -0,90% | 1.440,00 |
| 28.11.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 1,83% | 7.074,00 |
| 27.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | 100,00 |
| 26.11.2025 | 2,16 | 2,16 | 2,10 | 2,16 | -0,92% | 17.580,00 |
| 25.11.2025 | 2,18 | 2,20 | 2,16 | 2,18 | 0,00% | 1.712,00 |
| 24.11.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,87% | 1.246,00 |
| 21.11.2025 | 2,14 | 2,16 | 2,10 | 2,14 | 0,00% | 24.154,00 |
| 20.11.2025 | 2,12 | 2,14 | 2,12 | 2,14 | -0,93% | 2.321,00 |
| 19.11.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -1,82% | 4.903,00 |
| 18.11.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,00% | 4.737,00 |
| 17.11.2025 | 2,22 | 2,22 | 2,18 | 2,20 | -0,90% | 7.031,00 |
| 14.11.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 2,78% | 1.189,00 |
| 13.11.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -1,82% | 3.566,00 |
| 12.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 1.000,00 |
| 11.11.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 3,81% | 7.361,00 |
| 10.11.2025 | 2,12 | 2,12 | 2,08 | 2,10 | 0,96% | 10.751,00 |
| 07.11.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | 1.534,00 |
| 06.11.2025 | 2,10 | 2,10 | 2,08 | 2,10 | -0,94% | 1.020,00 |
| 05.11.2025 | 2,06 | 2,12 | 2,06 | 2,12 | 2,91% | 2.322,00 |
| 04.11.2025 | 2,02 | 2,10 | 2,02 | 2,06 | 0,00% | 33.393,00 |
| 03.11.2025 | 2,02 | 2,06 | 2,00 | 2,06 | 1,98% | 10.375,00 |