2,770€
-1,07%
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 | 2,70 | 2,70 | -3,57% | 773,00 |
| 28.05.2026 | 2,82 | 2,82 | 2,80 | 2,80 | 0,00% | 4.938,00 |
| 27.05.2026 | 2,88 | 2,88 | 2,78 | 2,80 | 2,19% | 1.611,00 |
| 26.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 465,00 |
| 25.05.2026 | 2,80 | 2,80 | 2,76 | 2,76 | 0,00% | 1.053,00 |
| 22.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | 36.231,00 |
| 21.05.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 0,72% | 2.243,00 |
| 20.05.2026 | 2,72 | 2,78 | 2,72 | 2,78 | 2,96% | 29.667,00 |
| 19.05.2026 | 2,66 | 2,72 | 2,66 | 2,70 | 0,00% | 9.631,00 |
| 18.05.2026 | 2,64 | 2,70 | 2,60 | 2,70 | 1,50% | 8.700,00 |
| 15.05.2026 | 2,72 | 2,76 | 2,66 | 2,66 | -2,21% | 20.467,00 |
| 14.05.2026 | 2,70 | 2,72 | 2,70 | 2,72 | -0,73% | 237,00 |
| 13.05.2026 | 2,82 | 2,82 | 2,74 | 2,74 | -2,14% | 3.850,00 |
| 12.05.2026 | 2,80 | 2,80 | 2,78 | 2,80 | 0,00% | 3.490,00 |
| 11.05.2026 | 2,82 | 2,82 | 2,76 | 2,80 | -1,41% | 10.786,00 |
| 08.05.2026 | 2,84 | 2,84 | 2,76 | 2,84 | -2,74% | 1.177,00 |
| 07.05.2026 | 2,88 | 2,94 | 2,88 | 2,92 | 1,39% | 3.724,00 |
| 06.05.2026 | 2,84 | 2,92 | 2,84 | 2,88 | 0,70% | 3.566,00 |
| 05.05.2026 | 2,52 | 2,92 | 2,52 | 2,86 | 14,40% | 22.735,00 |
| 04.05.2026 | 2,48 | 2,52 | 2,44 | 2,50 | 0,00% | 4.898,00 |
| 30.04.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 2,46% | 13.133,00 |
| 29.04.2026 | 2,52 | 2,52 | 2,44 | 2,44 | -1,61% | 1.020,00 |
| 28.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 5.548,00 |
| 27.04.2026 | 2,44 | 2,46 | 2,44 | 2,46 | -0,81% | 2.500,00 |
| 24.04.2026 | 2,48 | 2,48 | 2,46 | 2,48 | -3,88% | 8.550,00 |
| 23.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 29,00 |
| 22.04.2026 | 2,70 | 2,70 | 2,58 | 2,58 | -2,27% | 5.378,00 |
| 21.04.2026 | 2,58 | 2,64 | 2,58 | 2,64 | 1,54% | 2.592,00 |
| 20.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 2.200,00 |
| 17.04.2026 | 2,60 | 2,64 | 2,60 | 2,60 | 0,78% | 1.005,00 |
| 16.04.2026 | 2,62 | 2,62 | 2,58 | 2,58 | -3,01% | 2.001,00 |
| 15.04.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -0,75% | 392,00 |
| 14.04.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -0,74% | 960,00 |
| 13.04.2026 | 2,70 | 2,72 | 2,68 | 2,70 | 0,00% | 2.078,00 |
| 10.04.2026 | 2,66 | 2,74 | 2,66 | 2,70 | 0,00% | 31.536,00 |
| 09.04.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | 849,00 |
| 08.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | 2.500,00 |
| 07.04.2026 | 2,54 | 2,58 | 2,52 | 2,52 | -1,56% | 9.842,00 |
| 02.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 500,00 |
| 01.04.2026 | 2,54 | 2,56 | 2,52 | 2,54 | 1,60% | 3.158,00 |
| 31.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 30,00 |
| 30.03.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | 19.574,00 |
| 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% | 5.555,00 |
| 26.02.2026 | 2,72 | 2,74 | 2,70 | 2,72 | 0,00% | 7.830,00 |
| 25.02.2026 | 2,74 | 2,74 | 2,70 | 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% | 895,00 |
| 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% | 15.545,00 |
| 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 | 0,84% | 22.547,00 |
| 30.01.2026 | 2,36 | 2,38 | 2,30 | 2,38 | 0,85% | 35.607,00 |
| 29.01.2026 | 2,38 | 2,38 | 2,32 | 2,36 | -0,84% | 11.488,00 |
| 28.01.2026 | 2,38 | 2,40 | 2,34 | 2,38 | 0,00% | 30.907,00 |
| 27.01.2026 | 2,36 | 2,40 | 2,34 | 2,38 | 0,85% | 12.275,00 |
| 26.01.2026 | 2,34 | 2,38 | 2,32 | 2,36 | 0,00% | 20.718,00 |
| 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 |