2,200$
-1,79%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,19 | 2,22 | 2,18 | 2,19 | -2,23% | 30.552.820,00 |
| 29.08.2025 | 2,23 | 2,27 | 2,23 | 2,24 | 0,45% | 26.810.041,00 |
| 28.08.2025 | 2,22 | 2,25 | 2,20 | 2,23 | 0,90% | 30.669.271,00 |
| 27.08.2025 | 2,20 | 2,22 | 2,18 | 2,21 | 0,45% | 34.045.637,00 |
| 26.08.2025 | 2,22 | 2,22 | 2,18 | 2,20 | 0,00% | 30.243.315,00 |
| 25.08.2025 | 2,22 | 2,23 | 2,20 | 2,20 | -1,35% | 14.710.699,00 |
| 22.08.2025 | 2,18 | 2,24 | 2,18 | 2,23 | 1,83% | 16.213.101,00 |
| 21.08.2025 | 2,18 | 2,19 | 2,16 | 2,19 | 0,00% | 14.014.165,00 |
| 20.08.2025 | 2,17 | 2,20 | 2,16 | 2,19 | 0,92% | 16.367.524,00 |
| 19.08.2025 | 2,15 | 2,18 | 2,15 | 2,17 | -0,91% | 29.160.348,00 |
| 18.08.2025 | 2,19 | 2,22 | 2,18 | 2,19 | 0,00% | 13.227.289,00 |
| 15.08.2025 | 2,19 | 2,22 | 2,18 | 2,19 | 0,46% | 14.515.922,00 |
| 14.08.2025 | 2,19 | 2,20 | 2,17 | 2,18 | -1,36% | 15.311.333,00 |
| 13.08.2025 | 2,19 | 2,22 | 2,18 | 2,21 | -1,34% | 22.197.212,00 |
| 12.08.2025 | 2,25 | 2,27 | 2,23 | 2,24 | 0,00% | 33.759.187,00 |
| 11.08.2025 | 2,24 | 2,25 | 2,22 | 2,24 | -0,88% | 24.958.820,00 |
| 08.08.2025 | 2,27 | 2,28 | 2,26 | 2,26 | -0,88% | 14.595.370,00 |
| 07.08.2025 | 2,26 | 2,30 | 2,25 | 2,28 | 0,88% | 24.906.371,00 |
| 06.08.2025 | 2,23 | 2,27 | 2,22 | 2,26 | 2,26% | 37.802.116,00 |
| 05.08.2025 | 2,20 | 2,24 | 2,19 | 2,21 | 0,00% | 30.865.378,00 |
| 04.08.2025 | 2,22 | 2,24 | 2,20 | 2,21 | 1,38% | 15.987.271,00 |
| 01.08.2025 | 2,22 | 2,24 | 2,16 | 2,18 | 0,00% | 39.754.870,00 |
| 31.07.2025 | 2,17 | 2,22 | 2,15 | 2,18 | -5,22% | 70.610.860,00 |
| 30.07.2025 | 2,33 | 2,36 | 2,30 | 2,30 | -1,71% | 42.684.121,00 |
| 29.07.2025 | 2,31 | 2,34 | 2,30 | 2,34 | 1,74% | 19.366.486,00 |
| 28.07.2025 | 2,35 | 2,36 | 2,29 | 2,30 | -3,77% | 28.622.833,00 |
| 25.07.2025 | 2,42 | 2,42 | 2,38 | 2,39 | -1,24% | 15.919.347,00 |
| 24.07.2025 | 2,38 | 2,42 | 2,38 | 2,42 | -0,41% | 11.058.159,00 |
| 23.07.2025 | 2,38 | 2,44 | 2,38 | 2,43 | 2,10% | 18.097.287,00 |
| 22.07.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,42% | 23.272.598,00 |
| 21.07.2025 | 2,36 | 2,37 | 2,33 | 2,37 | 0,85% | 31.771.647,00 |
| 18.07.2025 | 2,39 | 2,39 | 2,33 | 2,35 | -1,26% | 26.994.041,00 |
| 17.07.2025 | 2,40 | 2,41 | 2,37 | 2,38 | -1,65% | 22.281.157,00 |
| 16.07.2025 | 2,39 | 2,44 | 2,36 | 2,42 | 2,98% | 62.128.303,00 |
| 15.07.2025 | 2,35 | 2,36 | 2,32 | 2,35 | 0,43% | 41.839.722,00 |
| 14.07.2025 | 2,37 | 2,40 | 2,33 | 2,34 | -0,43% | 48.818.824,00 |
| 11.07.2025 | 2,33 | 2,37 | 2,32 | 2,35 | 0,43% | 26.830.285,00 |
| 10.07.2025 | 2,35 | 2,37 | 2,33 | 2,34 | -2,50% | 20.088.816,00 |
| 09.07.2025 | 2,41 | 2,42 | 2,36 | 2,40 | -0,41% | 51.126.015,00 |
| 08.07.2025 | 2,39 | 2,42 | 2,38 | 2,41 | 0,84% | 32.678.047,00 |
| 07.07.2025 | 2,43 | 2,44 | 2,39 | 2,39 | -3,24% | 27.385.137,00 |
| 03.07.2025 | 2,47 | 2,49 | 2,45 | 2,47 | -0,80% | 8.251.170,00 |
| 02.07.2025 | 2,43 | 2,51 | 2,42 | 2,49 | 2,89% | 34.508.563,00 |
| 01.07.2025 | 2,40 | 2,42 | 2,37 | 2,42 | 0,41% | 26.778.386,00 |
| 30.06.2025 | 2,36 | 2,42 | 2,35 | 2,41 | 2,12% | 48.225.170,00 |
| 27.06.2025 | 2,35 | 2,38 | 2,33 | 2,36 | -0,42% | 38.587.372,00 |
| 26.06.2025 | 2,36 | 2,39 | 2,35 | 2,37 | 2,16% | 31.125.719,00 |
| 25.06.2025 | 2,38 | 2,39 | 2,30 | 2,32 | -3,33% | 63.092.974,00 |
| 24.06.2025 | 2,45 | 2,45 | 2,40 | 2,40 | -0,83% | 50.631.597,00 |
| 23.06.2025 | 2,41 | 2,44 | 2,40 | 2,42 | 1,26% | 28.112.532,00 |
| 20.06.2025 | 2,41 | 2,42 | 2,38 | 2,39 | -0,83% | 23.374.443,00 |
| 18.06.2025 | 2,41 | 2,42 | 2,39 | 2,41 | 0,42% | 32.371.466,00 |
| 17.06.2025 | 2,46 | 2,46 | 2,39 | 2,40 | -1,23% | 40.186.541,00 |
| 16.06.2025 | 2,46 | 2,48 | 2,43 | 2,43 | -0,41% | 46.233.698,00 |
| 13.06.2025 | 2,43 | 2,44 | 2,42 | 2,44 | -0,41% | 49.322.083,00 |
| 12.06.2025 | 2,46 | 2,48 | 2,44 | 2,45 | -1,21% | 27.462.025,00 |
| 11.06.2025 | 2,43 | 2,49 | 2,43 | 2,48 | 1,22% | 38.870.916,00 |
| 10.06.2025 | 2,50 | 2,52 | 2,44 | 2,45 | -1,21% | 40.886.160,00 |
| 09.06.2025 | 2,49 | 2,49 | 2,46 | 2,48 | -0,40% | 25.794.045,00 |
| 06.06.2025 | 2,46 | 2,51 | 2,45 | 2,49 | 1,22% | 30.157.243,00 |
| 05.06.2025 | 2,50 | 2,50 | 2,45 | 2,46 | -0,40% | 26.087.641,00 |
| 04.06.2025 | 2,51 | 2,51 | 2,46 | 2,47 | -0,40% | 21.480.180,00 |
| 03.06.2025 | 2,46 | 2,49 | 2,44 | 2,48 | 1,64% | 20.491.760,00 |
| 02.06.2025 | 2,46 | 2,48 | 2,42 | 2,44 | 0,00% | 16.334.742,00 |
| 30.05.2025 | 2,46 | 2,47 | 2,43 | 2,44 | -2,01% | 23.103.444,00 |
| 29.05.2025 | 2,48 | 2,50 | 2,47 | 2,49 | 0,40% | 23.178.303,00 |
| 28.05.2025 | 2,48 | 2,50 | 2,46 | 2,48 | -1,20% | 16.459.155,00 |
| 27.05.2025 | 2,53 | 2,54 | 2,49 | 2,51 | -0,40% | 30.878.495,00 |
| 23.05.2025 | 2,46 | 2,53 | 2,45 | 2,52 | 0,40% | 22.743.154,00 |
| 22.05.2025 | 2,50 | 2,55 | 2,49 | 2,51 | 0,00% | 20.912.452,00 |
| 21.05.2025 | 2,52 | 2,52 | 2,48 | 2,51 | -0,40% | 23.073.200,00 |
| 20.05.2025 | 2,52 | 2,54 | 2,50 | 2,52 | -1,18% | 18.483.163,00 |
| 19.05.2025 | 2,53 | 2,57 | 2,51 | 2,55 | 0,00% | 16.940.345,00 |
| 16.05.2025 | 2,54 | 2,56 | 2,51 | 2,55 | 0,39% | 18.752.837,00 |
| 15.05.2025 | 2,53 | 2,56 | 2,52 | 2,54 | 0,40% | 22.391.517,00 |
| 14.05.2025 | 2,56 | 2,56 | 2,52 | 2,53 | 0,40% | 15.056.461,00 |
| 13.05.2025 | 2,52 | 2,54 | 2,51 | 2,52 | 0,80% | 31.288.475,00 |
| 12.05.2025 | 2,50 | 2,51 | 2,47 | 2,50 | -1,19% | 15.758.192,00 |
| 09.05.2025 | 2,54 | 2,54 | 2,51 | 2,53 | 0,00% | 19.610.475,00 |
| 08.05.2025 | 2,59 | 2,64 | 2,51 | 2,53 | 1,20% | 37.940.118,00 |
| 07.05.2025 | 2,46 | 2,50 | 2,44 | 2,50 | 0,40% | 32.663.670,00 |
| 06.05.2025 | 2,45 | 2,49 | 2,45 | 2,49 | 1,22% | 19.583.030,00 |
| 05.05.2025 | 2,49 | 2,49 | 2,45 | 2,46 | -1,20% | 27.988.586,00 |
| 02.05.2025 | 2,53 | 2,54 | 2,48 | 2,49 | 0,00% | 32.569.077,00 |
| 01.05.2025 | 2,53 | 2,53 | 2,48 | 2,49 | -1,58% | 21.625.102,00 |
| 30.04.2025 | 2,53 | 2,59 | 2,52 | 2,53 | -0,39% | 70.816.796,00 |
| 29.04.2025 | 2,48 | 2,57 | 2,47 | 2,54 | 2,01% | 46.611.122,00 |
| 28.04.2025 | 2,47 | 2,51 | 2,45 | 2,49 | 0,81% | 31.587.733,00 |
| 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 |