3,035$
1,17%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 3,01 | 3,07 | 2,98 | 3,04 | 1,17% | 5.852.627,00 |
| 09.03.2026 | 2,92 | 3,00 | 2,91 | 3,00 | 2,74% | 378.090,00 |
| 06.03.2026 | 2,86 | 2,93 | 2,83 | 2,92 | 0,00% | 378.090,00 |
| 05.03.2026 | 2,93 | 2,96 | 2,88 | 2,92 | -2,01% | 20.880.610,00 |
| 04.03.2026 | 3,00 | 3,01 | 2,94 | 2,98 | 1,36% | 17.238.709,00 |
| 03.03.2026 | 2,92 | 2,97 | 2,88 | 2,94 | -4,55% | 26.561.673,00 |
| 02.03.2026 | 3,10 | 3,11 | 3,05 | 3,08 | -2,53% | 15.247.867,00 |
| 27.02.2026 | 3,20 | 3,22 | 3,15 | 3,16 | -0,94% | 18.168.506,00 |
| 26.02.2026 | 3,23 | 3,23 | 3,17 | 3,19 | -0,31% | 16.936.708,00 |
| 25.02.2026 | 3,19 | 3,22 | 3,18 | 3,20 | -0,93% | 20.392.241,00 |
| 24.02.2026 | 3,15 | 3,24 | 3,14 | 3,23 | 3,19% | 22.779.031,00 |
| 23.02.2026 | 3,08 | 3,15 | 3,07 | 3,13 | 1,95% | 19.558.463,00 |
| 20.02.2026 | 3,06 | 3,08 | 3,00 | 3,07 | -0,32% | 18.572.770,00 |
| 19.02.2026 | 3,07 | 3,11 | 3,05 | 3,08 | 0,98% | 21.101.237,00 |
| 18.02.2026 | 3,07 | 3,13 | 3,04 | 3,05 | -0,97% | 24.891.586,00 |
| 17.02.2026 | 3,11 | 3,11 | 3,04 | 3,08 | -0,96% | 16.087.979,00 |
| 13.02.2026 | 3,12 | 3,14 | 3,07 | 3,11 | -2,81% | 20.791.609,00 |
| 12.02.2026 | 3,15 | 3,23 | 3,13 | 3,20 | 4,92% | 36.485.615,00 |
| 11.02.2026 | 3,04 | 3,06 | 3,01 | 3,05 | 1,67% | 23.176.836,00 |
| 10.02.2026 | 2,95 | 3,03 | 2,94 | 3,00 | 2,04% | 22.358.179,00 |
| 09.02.2026 | 2,92 | 2,95 | 2,88 | 2,94 | 0,00% | 19.279.755,00 |
| 06.02.2026 | 2,93 | 2,94 | 2,90 | 2,94 | 1,03% | 28.358.726,00 |
| 05.02.2026 | 2,90 | 2,93 | 2,88 | 2,91 | 0,34% | 52.696.216,00 |
| 04.02.2026 | 2,90 | 2,92 | 2,86 | 2,90 | 0,00% | 34.427.374,00 |
| 03.02.2026 | 2,89 | 2,92 | 2,85 | 2,90 | 2,47% | 27.661.967,00 |
| 02.02.2026 | 2,81 | 2,85 | 2,81 | 2,83 | 1,80% | 18.626.315,00 |
| 30.01.2026 | 2,80 | 2,83 | 2,76 | 2,78 | -0,71% | 29.534.062,00 |
| 29.01.2026 | 2,83 | 2,84 | 2,77 | 2,80 | -1,06% | 36.189.141,00 |
| 28.01.2026 | 2,85 | 2,87 | 2,79 | 2,83 | 0,00% | 31.324.671,00 |
| 27.01.2026 | 2,85 | 2,86 | 2,82 | 2,83 | 1,07% | 22.046.465,00 |
| 26.01.2026 | 2,77 | 2,82 | 2,75 | 2,80 | 0,72% | 26.489.585,00 |
| 23.01.2026 | 2,74 | 2,81 | 2,71 | 2,78 | 1,46% | 25.889.013,00 |
| 22.01.2026 | 2,68 | 2,76 | 2,67 | 2,74 | 3,40% | 25.959.782,00 |
| 21.01.2026 | 2,62 | 2,66 | 2,60 | 2,65 | 1,92% | 31.117.445,00 |
| 20.01.2026 | 2,58 | 2,62 | 2,57 | 2,60 | 0,39% | 30.745.267,00 |
| 16.01.2026 | 2,58 | 2,60 | 2,56 | 2,59 | -0,38% | 15.283.856,00 |
| 15.01.2026 | 2,59 | 2,60 | 2,57 | 2,60 | -0,38% | 14.824.086,00 |
| 14.01.2026 | 2,58 | 2,61 | 2,58 | 2,61 | 1,56% | 18.377.861,00 |
| 13.01.2026 | 2,57 | 2,58 | 2,54 | 2,57 | 0,00% | 15.950.911,00 |
| 12.01.2026 | 2,55 | 2,58 | 2,55 | 2,57 | 0,39% | 14.804.624,00 |
| 09.01.2026 | 2,54 | 2,57 | 2,53 | 2,56 | 2,40% | 18.215.742,00 |
| 08.01.2026 | 2,47 | 2,51 | 2,45 | 2,50 | -0,40% | 24.252.189,00 |
| 07.01.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 0,00% | 23.749.226,00 |
| 06.01.2026 | 2,52 | 2,54 | 2,50 | 2,51 | 0,00% | 31.313.006,00 |
| 05.01.2026 | 2,48 | 2,52 | 2,45 | 2,51 | 1,62% | 33.657.574,00 |