2,470$
0,41%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,46 | 2,47 | 2,43 | 2,47 | 0,41% | 50.321.385,00 |
| 24.04.2025 | 2,45 | 2,47 | 2,44 | 2,46 | 0,41% | 47.850.116,00 |
| 23.04.2025 | 2,45 | 2,49 | 2,42 | 2,45 | 0,82% | 61.349.164,00 |
| 22.04.2025 | 2,38 | 2,46 | 2,37 | 2,43 | 1,25% | 52.041.605,00 |
| 21.04.2025 | 2,40 | 2,42 | 2,36 | 2,40 | 0,00% | 34.102.753,00 |
| 17.04.2025 | 2,31 | 2,41 | 2,31 | 2,40 | 3,00% | 72.209.085,00 |
| 16.04.2025 | 2,27 | 2,36 | 2,26 | 2,33 | 2,19% | 69.586.308,00 |
| 15.04.2025 | 2,29 | 2,31 | 2,27 | 2,28 | -0,44% | 13.846.606,00 |
| 14.04.2025 | 2,28 | 2,31 | 2,26 | 2,29 | 1,78% | 21.573.689,00 |
| 11.04.2025 | 2,27 | 2,28 | 2,23 | 2,25 | -0,44% | 23.886.457,00 |
| 10.04.2025 | 2,27 | 2,29 | 2,22 | 2,26 | -1,74% | 29.166.569,00 |
| 09.04.2025 | 2,15 | 2,32 | 2,14 | 2,30 | 6,98% | 31.755.608,00 |
| 08.04.2025 | 2,24 | 2,25 | 2,14 | 2,15 | -3,15% | 39.241.908,00 |
| 07.04.2025 | 2,16 | 2,29 | 2,16 | 2,22 | -3,90% | 42.883.234,00 |
| 04.04.2025 | 2,35 | 2,36 | 2,30 | 2,31 | -4,55% | 48.506.806,00 |
| 03.04.2025 | 2,41 | 2,47 | 2,40 | 2,42 | 2,54% | 48.151.915,00 |
| 02.04.2025 | 2,35 | 2,37 | 2,32 | 2,36 | 0,85% | 16.018.623,00 |
| 01.04.2025 | 2,31 | 2,35 | 2,30 | 2,34 | 0,43% | 22.030.649,00 |
| 31.03.2025 | 2,32 | 2,35 | 2,30 | 2,33 | 2,19% | 23.377.257,00 |
| 28.03.2025 | 2,27 | 2,29 | 2,25 | 2,28 | -1,30% | 43.341.449,00 |
| 27.03.2025 | 2,29 | 2,31 | 2,28 | 2,31 | 0,00% | 12.960.339,00 |
| 26.03.2025 | 2,29 | 2,31 | 2,26 | 2,31 | -0,86% | 19.828.030,00 |
| 25.03.2025 | 2,30 | 2,36 | 2,30 | 2,33 | 1,30% | 18.640.584,00 |
| 24.03.2025 | 2,33 | 2,36 | 2,29 | 2,30 | -2,54% | 39.910.109,00 |
| 21.03.2025 | 2,33 | 2,36 | 2,32 | 2,36 | 0,43% | 13.850.108,00 |
| 20.03.2025 | 2,36 | 2,36 | 2,32 | 2,35 | -0,84% | 15.327.498,00 |
| 19.03.2025 | 2,36 | 2,38 | 2,33 | 2,37 | 0,85% | 37.960.312,00 |
| 18.03.2025 | 2,32 | 2,36 | 2,28 | 2,35 | 0,43% | 32.366.422,00 |
| 17.03.2025 | 2,33 | 2,37 | 2,31 | 2,34 | 1,74% | 54.368.822,00 |
| 14.03.2025 | 2,28 | 2,32 | 2,28 | 2,30 | 2,68% | 52.519.326,00 |
| 13.03.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 1,82% | 30.558.004,00 |
| 12.03.2025 | 2,18 | 2,22 | 2,17 | 2,20 | 0,46% | 23.344.084,00 |
| 11.03.2025 | 2,20 | 2,20 | 2,15 | 2,19 | -1,79% | 23.258.118,00 |
| 10.03.2025 | 2,22 | 2,25 | 2,19 | 2,23 | 0,00% | 24.218.051,00 |
| 07.03.2025 | 2,19 | 2,24 | 2,17 | 2,23 | 0,90% | 21.844.824,00 |
| 06.03.2025 | 2,19 | 2,21 | 2,17 | 2,21 | 0,91% | 16.036.312,00 |
| 05.03.2025 | 2,12 | 2,20 | 2,11 | 2,19 | 4,78% | 42.510.891,00 |
| 04.03.2025 | 2,07 | 2,10 | 2,06 | 2,09 | 0,48% | 15.924.624,00 |
| 03.03.2025 | 2,07 | 2,11 | 2,06 | 2,08 | 0,48% | 13.136.624,00 |
| 28.02.2025 | 2,08 | 2,09 | 2,03 | 2,07 | -1,90% | 37.294.241,00 |
| 27.02.2025 | 2,03 | 2,13 | 2,02 | 2,11 | 6,03% | 40.056.153,00 |
| 26.02.2025 | 1,97 | 2,00 | 1,95 | 1,99 | 5,29% | 26.684.763,00 |
| 25.02.2025 | 1,89 | 1,91 | 1,87 | 1,89 | -0,53% | 21.258.430,00 |
| 24.02.2025 | 1,92 | 1,92 | 1,88 | 1,90 | -1,04% | 20.894.745,00 |
| 21.02.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 0,52% | 17.750.443,00 |
| 20.02.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 1,06% | 10.198.647,00 |
| 19.02.2025 | 1,90 | 1,90 | 1,88 | 1,89 | -1,05% | 12.892.583,00 |
| 18.02.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,53% | 12.322.970,00 |
| 14.02.2025 | 1,90 | 1,92 | 1,88 | 1,90 | 1,60% | 39.017.754,00 |
| 13.02.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 1,63% | 11.280.826,00 |
| 12.02.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -0,54% | 17.519.441,00 |
| 11.02.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -0,54% | 20.272.391,00 |
| 10.02.2025 | 1,86 | 1,90 | 1,84 | 1,86 | 1,09% | 29.557.176,00 |
| 07.02.2025 | 1,84 | 1,86 | 1,82 | 1,84 | 0,00% | 47.944.565,00 |
| 06.02.2025 | 1,85 | 1,86 | 1,83 | 1,84 | 0,55% | 38.262.563,00 |
| 05.02.2025 | 1,83 | 1,84 | 1,80 | 1,83 | -0,54% | 38.451.966,00 |
| 04.02.2025 | 1,84 | 1,87 | 1,82 | 1,84 | 0,00% | 23.523.108,00 |
| 03.02.2025 | 1,84 | 1,87 | 1,81 | 1,84 | -0,54% | 32.479.895,00 |
| 31.01.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -0,54% | 15.387.840,00 |
| 30.01.2025 | 1,83 | 1,86 | 1,82 | 1,86 | 2,20% | 31.698.576,00 |
| 29.01.2025 | 1,86 | 1,86 | 1,81 | 1,82 | -1,62% | 47.309.721,00 |
| 28.01.2025 | 1,84 | 1,87 | 1,83 | 1,85 | 1,09% | 73.502.911,00 |
| 27.01.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 2,23% | 134.327.079,00 |
| 24.01.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,65% | 68.887.996,00 |
| 23.01.2025 | 1,83 | 1,84 | 1,81 | 1,82 | 1,11% | 52.100.871,00 |
| 22.01.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -1,10% | 24.823.969,00 |
| 21.01.2025 | 1,79 | 1,83 | 1,79 | 1,82 | 2,25% | 22.987.784,00 |
| 17.01.2025 | 1,78 | 1,80 | 1,77 | 1,78 | -1,66% | 37.337.023,00 |
| 16.01.2025 | 1,82 | 1,83 | 1,79 | 1,81 | -2,16% | 33.616.256,00 |
| 15.01.2025 | 1,84 | 1,86 | 1,80 | 1,85 | 2,78% | 51.446.148,00 |
| 14.01.2025 | 1,81 | 1,83 | 1,79 | 1,80 | 0,56% | 39.160.377,00 |
| 13.01.2025 | 1,79 | 1,82 | 1,78 | 1,79 | 0,56% | 48.778.489,00 |
| 10.01.2025 | 1,84 | 1,84 | 1,77 | 1,78 | -3,26% | 44.186.656,00 |
| 08.01.2025 | 1,85 | 1,85 | 1,79 | 1,84 | -0,54% | 34.736.777,00 |
| 07.01.2025 | 1,83 | 1,87 | 1,81 | 1,85 | 3,35% | 56.412.146,00 |
| 06.01.2025 | 1,83 | 1,83 | 1,78 | 1,79 | 1,13% | 79.464.506,00 |
| 03.01.2025 | 1,83 | 1,84 | 1,76 | 1,77 | -3,28% | 52.310.692,00 |
| 02.01.2025 | 1,86 | 1,86 | 1,81 | 1,83 | -1,08% | 60.753.199,00 |
| 31.12.2024 | 1,85 | 1,86 | 1,82 | 1,85 | 0,00% | 31.068.351,00 |
| 30.12.2024 | 1,89 | 1,89 | 1,85 | 1,85 | -1,07% | 59.584.245,00 |
| 27.12.2024 | 1,90 | 1,91 | 1,86 | 1,87 | -1,06% | 61.269.859,00 |
| 26.12.2024 | 1,91 | 1,91 | 1,88 | 1,89 | -0,53% | 37.136.376,00 |
| 24.12.2024 | 1,92 | 1,92 | 1,89 | 1,90 | 0,00% | 10.209.136,00 |
| 23.12.2024 | 1,97 | 1,98 | 1,88 | 1,90 | -7,77% | 69.391.222,00 |
| 20.12.2024 | 2,05 | 2,07 | 2,03 | 2,06 | 1,48% | 27.792.202,00 |
| 19.12.2024 | 2,09 | 2,09 | 2,02 | 2,03 | 0,50% | 31.833.800,00 |
| 18.12.2024 | 2,08 | 2,09 | 2,01 | 2,02 | -4,72% | 30.621.539,00 |
| 17.12.2024 | 2,09 | 2,14 | 2,07 | 2,12 | 1,92% | 35.940.760,00 |
| 16.12.2024 | 2,15 | 2,16 | 2,07 | 2,08 | -2,80% | 23.884.761,00 |
| 13.12.2024 | 2,18 | 2,19 | 2,14 | 2,14 | -1,83% | 23.440.280,00 |
| 12.12.2024 | 2,21 | 2,22 | 2,17 | 2,18 | -3,96% | 42.243.939,00 |
| 11.12.2024 | 2,30 | 2,30 | 2,22 | 2,27 | -2,16% | 39.533.283,00 |
| 10.12.2024 | 2,34 | 2,34 | 2,31 | 2,32 | 0,87% | 14.375.714,00 |
| 09.12.2024 | 2,29 | 2,33 | 2,29 | 2,30 | 0,44% | 22.388.914,00 |
| 06.12.2024 | 2,35 | 2,37 | 2,27 | 2,29 | -2,14% | 39.898.195,00 |
| 05.12.2024 | 2,34 | 2,39 | 2,32 | 2,34 | 3,54% | 30.104.161,00 |
| 04.12.2024 | 2,31 | 2,33 | 2,25 | 2,26 | -2,16% | 47.482.044,00 |
| 03.12.2024 | 2,23 | 2,31 | 2,21 | 2,31 | 5,48% | 34.228.095,00 |
| 02.12.2024 | 2,13 | 2,20 | 2,10 | 2,19 | 3,30% | 56.091.182,00 |
| 29.11.2024 | 2,07 | 2,14 | 2,05 | 2,12 | -1,40% | 29.058.230,00 |