2,120$
0,95%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,11 | 2,12 | 2,09 | 2,11 | 0,48% | 11.075.610,00 |
| 25.07.2024 | 2,11 | 2,13 | 2,09 | 2,10 | 0,00% | 14.871.592,00 |
| 24.07.2024 | 2,10 | 2,13 | 2,10 | 2,10 | -0,94% | 15.095.286,00 |
| 23.07.2024 | 2,13 | 2,14 | 2,11 | 2,12 | -0,47% | 7.990.597,00 |
| 22.07.2024 | 2,13 | 2,15 | 2,11 | 2,13 | 0,95% | 15.127.008,00 |
| 19.07.2024 | 2,13 | 2,14 | 2,11 | 2,11 | 0,48% | 16.107.886,00 |
| 18.07.2024 | 2,15 | 2,16 | 2,09 | 2,10 | -3,67% | 23.588.135,00 |
| 17.07.2024 | 2,16 | 2,20 | 2,15 | 2,18 | 0,00% | 20.828.663,00 |
| 16.07.2024 | 2,15 | 2,18 | 2,14 | 2,18 | 1,87% | 15.805.266,00 |
| 15.07.2024 | 2,15 | 2,15 | 2,12 | 2,14 | -0,47% | 10.818.301,00 |
| 12.07.2024 | 2,15 | 2,16 | 2,12 | 2,15 | 0,47% | 17.546.510,00 |
| 11.07.2024 | 2,14 | 2,17 | 2,12 | 2,14 | 0,94% | 28.624.723,00 |
| 10.07.2024 | 2,10 | 2,13 | 2,09 | 2,12 | 1,92% | 18.059.208,00 |
| 09.07.2024 | 2,07 | 2,09 | 2,06 | 2,08 | 0,97% | 7.567.267,00 |
| 08.07.2024 | 2,06 | 2,08 | 2,05 | 2,06 | -0,48% | 9.845.003,00 |
| 05.07.2024 | 2,09 | 2,09 | 2,05 | 2,07 | -0,48% | 28.156.814,00 |
| 03.07.2024 | 2,07 | 2,09 | 2,06 | 2,08 | 0,97% | 14.228.479,00 |
| 02.07.2024 | 2,04 | 2,06 | 2,02 | 2,06 | 0,98% | 20.110.879,00 |
| 01.07.2024 | 2,06 | 2,07 | 2,03 | 2,04 | -0,49% | 17.332.966,00 |
| 28.06.2024 | 2,07 | 2,09 | 2,01 | 2,05 | -1,91% | 35.972.876,00 |
| 27.06.2024 | 2,08 | 2,11 | 2,07 | 2,09 | -0,48% | 19.982.740,00 |
| 26.06.2024 | 2,06 | 2,11 | 2,05 | 2,10 | 0,00% | 24.164.222,00 |
| 25.06.2024 | 2,08 | 2,11 | 2,08 | 2,10 | 0,00% | 22.897.691,00 |
| 24.06.2024 | 2,10 | 2,12 | 2,08 | 2,10 | 0,96% | 14.220.676,00 |
| 21.06.2024 | 2,07 | 2,10 | 2,05 | 2,08 | 0,00% | 21.612.888,00 |
| 20.06.2024 | 2,09 | 2,11 | 2,05 | 2,08 | 0,00% | 21.876.591,00 |
| 18.06.2024 | 2,08 | 2,11 | 2,06 | 2,08 | 0,00% | 34.172.058,00 |
| 17.06.2024 | 2,09 | 2,10 | 2,08 | 2,08 | -1,42% | 18.525.553,00 |
| 14.06.2024 | 2,05 | 2,11 | 2,05 | 2,11 | 1,93% | 20.650.454,00 |
| 13.06.2024 | 2,05 | 2,08 | 2,05 | 2,07 | -0,48% | 20.579.079,00 |
| 12.06.2024 | 2,14 | 2,14 | 2,07 | 2,08 | -2,35% | 34.015.630,00 |
| 11.06.2024 | 2,15 | 2,17 | 2,12 | 2,13 | -0,93% | 18.705.802,00 |
| 10.06.2024 | 2,15 | 2,16 | 2,12 | 2,15 | -0,92% | 24.141.673,00 |
| 07.06.2024 | 2,21 | 2,22 | 2,16 | 2,17 | -3,13% | 21.049.121,00 |
| 06.06.2024 | 2,21 | 2,25 | 2,19 | 2,24 | 1,82% | 14.815.827,00 |
| 05.06.2024 | 2,22 | 2,23 | 2,17 | 2,20 | -0,45% | 25.889.739,00 |
| 04.06.2024 | 2,19 | 2,22 | 2,17 | 2,21 | 0,91% | 13.037.072,00 |
| 03.06.2024 | 2,20 | 2,22 | 2,18 | 2,19 | -1,35% | 13.723.403,00 |
| 31.05.2024 | 2,21 | 2,23 | 2,17 | 2,22 | 0,45% | 23.228.370,00 |
| 30.05.2024 | 2,22 | 2,25 | 2,20 | 2,21 | 0,45% | 10.939.979,00 |
| 29.05.2024 | 2,18 | 2,22 | 2,17 | 2,20 | -1,35% | 16.162.071,00 |
| 28.05.2024 | 2,27 | 2,27 | 2,22 | 2,23 | -2,62% | 15.588.041,00 |
| 24.05.2024 | 2,29 | 2,31 | 2,28 | 2,29 | 0,44% | 7.588.210,00 |
| 23.05.2024 | 2,32 | 2,32 | 2,28 | 2,28 | -0,87% | 17.660.792,00 |
| 22.05.2024 | 2,32 | 2,33 | 2,28 | 2,30 | -0,86% | 48.085.654,00 |
| 21.05.2024 | 2,38 | 2,39 | 2,32 | 2,32 | -0,85% | 30.802.286,00 |
| 20.05.2024 | 2,38 | 2,41 | 2,34 | 2,34 | -3,31% | 22.080.058,00 |
| 17.05.2024 | 2,40 | 2,42 | 2,37 | 2,42 | 1,26% | 12.964.903,00 |
| 16.05.2024 | 2,41 | 2,43 | 2,37 | 2,39 | 0,00% | 10.297.694,00 |
| 15.05.2024 | 2,37 | 2,41 | 2,35 | 2,39 | 1,27% | 16.055.504,00 |
| 14.05.2024 | 2,35 | 2,38 | 2,34 | 2,36 | 1,29% | 10.183.444,00 |
| 13.05.2024 | 2,34 | 2,35 | 2,30 | 2,33 | 0,43% | 14.395.918,00 |
| 10.05.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -0,85% | 16.006.759,00 |
| 09.05.2024 | 2,34 | 2,36 | 2,32 | 2,34 | -1,27% | 7.459.375,00 |
| 08.05.2024 | 2,36 | 2,39 | 2,32 | 2,37 | -3,66% | 14.896.357,00 |
| 07.05.2024 | 2,46 | 2,47 | 2,44 | 2,46 | 0,82% | 9.777.411,00 |
| 06.05.2024 | 2,42 | 2,45 | 2,41 | 2,44 | 0,41% | 9.696.578,00 |
| 03.05.2024 | 2,44 | 2,45 | 2,41 | 2,43 | 0,83% | 5.538.814,00 |
| 02.05.2024 | 2,39 | 2,44 | 2,38 | 2,41 | 2,99% | 15.457.929,00 |
| 01.05.2024 | 2,34 | 2,37 | 2,31 | 2,34 | 0,86% | 5.715.772,00 |
| 30.04.2024 | 2,36 | 2,37 | 2,32 | 2,32 | -1,69% | 11.224.885,00 |
| 29.04.2024 | 2,33 | 2,36 | 2,32 | 2,36 | 1,29% | 6.641.789,00 |
| 26.04.2024 | 2,33 | 2,35 | 2,32 | 2,33 | 1,30% | 5.890.772,00 |
| 25.04.2024 | 2,31 | 2,32 | 2,29 | 2,30 | -0,86% | 10.346.984,00 |
| 24.04.2024 | 2,30 | 2,34 | 2,29 | 2,32 | 0,87% | 11.903.117,00 |
| 23.04.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 0,00% | 8.799.990,00 |
| 22.04.2024 | 2,30 | 2,33 | 2,28 | 2,30 | 0,44% | 9.813.248,00 |
| 19.04.2024 | 2,28 | 2,31 | 2,27 | 2,29 | 0,44% | 13.709.072,00 |
| 18.04.2024 | 2,26 | 2,29 | 2,23 | 2,28 | 0,88% | 18.906.275,00 |
| 17.04.2024 | 2,28 | 2,28 | 2,24 | 2,26 | 0,00% | 15.314.641,00 |
| 16.04.2024 | 2,27 | 2,29 | 2,25 | 2,26 | -2,59% | 14.370.902,00 |
| 15.04.2024 | 2,32 | 2,34 | 2,30 | 2,32 | -1,28% | 15.959.977,00 |
| 12.04.2024 | 2,37 | 2,37 | 2,33 | 2,35 | -2,08% | 9.752.566,00 |
| 11.04.2024 | 2,38 | 2,41 | 2,37 | 2,40 | 0,84% | 15.092.445,00 |
| 10.04.2024 | 2,41 | 2,42 | 2,37 | 2,38 | -2,86% | 10.712.167,00 |
| 09.04.2024 | 2,44 | 2,46 | 2,43 | 2,45 | 1,66% | 7.242.646,00 |
| 08.04.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 0,00% | 10.253.838,00 |
| 05.04.2024 | 2,45 | 2,45 | 2,36 | 2,41 | -1,63% | 28.583.761,00 |
| 04.04.2024 | 2,47 | 2,51 | 2,44 | 2,45 | 0,00% | 22.657.889,00 |
| 03.04.2024 | 2,41 | 2,46 | 2,37 | 2,45 | 1,66% | 16.318.803,00 |
| 02.04.2024 | 2,43 | 2,45 | 2,41 | 2,41 | -0,41% | 10.066.984,00 |
| 01.04.2024 | 2,46 | 2,47 | 2,41 | 2,42 | -2,42% | 14.228.586,00 |
| 28.03.2024 | 2,47 | 2,50 | 2,47 | 2,48 | 0,00% | 13.814.573,00 |
| 27.03.2024 | 2,46 | 2,48 | 2,45 | 2,48 | 0,40% | 14.228.300,00 |
| 26.03.2024 | 2,48 | 2,49 | 2,45 | 2,47 | 0,82% | 8.363.386,00 |
| 25.03.2024 | 2,49 | 2,49 | 2,45 | 2,45 | -0,81% | 9.858.203,00 |
| 22.03.2024 | 2,49 | 2,50 | 2,46 | 2,47 | -0,80% | 6.530.252,00 |
| 21.03.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -0,40% | 17.702.151,00 |
| 20.03.2024 | 2,47 | 2,50 | 2,46 | 2,50 | 1,21% | 7.371.661,00 |
| 19.03.2024 | 2,47 | 2,49 | 2,46 | 2,47 | -1,59% | 18.606.210,00 |
| 18.03.2024 | 2,50 | 2,51 | 2,47 | 2,51 | 0,40% | 12.172.517,00 |
| 15.03.2024 | 2,52 | 2,53 | 2,49 | 2,50 | -0,79% | 13.811.999,00 |
| 14.03.2024 | 2,54 | 2,55 | 2,52 | 2,52 | -0,40% | 10.961.169,00 |
| 13.03.2024 | 2,56 | 2,57 | 2,52 | 2,53 | -1,17% | 14.406.771,00 |
| 12.03.2024 | 2,56 | 2,57 | 2,53 | 2,56 | 0,39% | 14.797.176,00 |
| 11.03.2024 | 2,56 | 2,58 | 2,53 | 2,55 | -0,39% | 5.932.684,00 |
| 08.03.2024 | 2,51 | 2,58 | 2,51 | 2,56 | 0,39% | 52.537.529,00 |
| 07.03.2024 | 2,55 | 2,55 | 2,51 | 2,55 | 0,39% | 7.104.854,00 |
| 06.03.2024 | 2,56 | 2,58 | 2,52 | 2,54 | -0,39% | 13.434.533,00 |
| 05.03.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 2,00% | 15.042.958,00 |