3,025$
-0,49%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 3,02 | 3,06 | 3,00 | 3,02 | -0,66% | 21.410.394,00 |
| 03.09.2026 | 3,08 | 3,08 | 3,02 | 3,04 | 1,67% | 20.297.953,00 |
| 02.09.2026 | 2,92 | 3,03 | 2,92 | 2,99 | 3,46% | 27.257.407,00 |
| 01.09.2026 | 2,87 | 2,95 | 2,86 | 2,89 | 0,70% | 27.953.540,00 |
| 31.08.2026 | 2,90 | 2,91 | 2,85 | 2,87 | 0,35% | 48.212.151,00 |
| 28.08.2026 | 2,88 | 2,88 | 2,82 | 2,86 | -0,69% | 30.161.191,00 |
| 27.08.2026 | 2,88 | 2,89 | 2,85 | 2,88 | -0,69% | 36.342.245,00 |
| 26.08.2026 | 2,95 | 2,95 | 2,89 | 2,90 | -1,02% | 21.155.718,00 |
| 25.08.2026 | 2,92 | 2,94 | 2,87 | 2,93 | 0,34% | 24.060.679,00 |
| 24.08.2026 | 2,87 | 2,95 | 2,86 | 2,92 | 1,39% | 26.633.245,00 |
| 21.08.2026 | 2,86 | 2,88 | 2,83 | 2,88 | 1,77% | 25.099.817,00 |
| 20.08.2026 | 2,80 | 2,85 | 2,75 | 2,83 | 0,71% | 107.066.765,00 |
| 19.08.2026 | 2,84 | 2,85 | 2,79 | 2,81 | 1,08% | 43.163.831,00 |
| 18.08.2026 | 2,79 | 2,82 | 2,77 | 2,78 | 0,00% | 12.823.134,00 |
| 17.08.2026 | 2,79 | 2,81 | 2,76 | 2,78 | -0,71% | 25.540.346,00 |
| 14.08.2026 | 2,81 | 2,82 | 2,76 | 2,80 | -1,41% | 38.427.589,00 |
| 13.08.2026 | 2,82 | 2,88 | 2,82 | 2,84 | 0,71% | 23.597.149,00 |
| 12.08.2026 | 2,85 | 2,86 | 2,81 | 2,82 | -0,70% | 17.181.227,00 |
| 11.08.2026 | 2,93 | 2,95 | 2,84 | 2,84 | -3,40% | 19.916.986,00 |
| 10.08.2026 | 2,99 | 3,00 | 2,94 | 2,94 | -2,00% | 36.764.866,00 |
| 07.08.2026 | 3,04 | 3,04 | 2,99 | 3,00 | -0,33% | 37.789.648,00 |
| 06.08.2026 | 3,05 | 3,06 | 3,01 | 3,01 | -0,66% | 31.475.512,00 |
| 05.08.2026 | 3,06 | 3,08 | 3,03 | 3,03 | -0,33% | 51.329.569,00 |
| 04.08.2026 | 3,08 | 3,08 | 3,02 | 3,04 | -0,33% | 32.356.840,00 |
| 03.08.2026 | 3,12 | 3,13 | 3,04 | 3,05 | -1,93% | 40.798.540,00 |
| 31.07.2026 | 3,10 | 3,16 | 3,09 | 3,11 | -0,32% | 57.167.570,00 |
| 30.07.2026 | 2,98 | 3,12 | 2,97 | 3,12 | 0,65% | 59.898.571,00 |
| 29.07.2026 | 3,12 | 3,15 | 3,07 | 3,10 | -0,96% | 42.488.488,00 |
| 28.07.2026 | 3,12 | 3,17 | 3,11 | 3,13 | 1,95% | 15.167.145,00 |
| 27.07.2026 | 3,05 | 3,08 | 3,03 | 3,07 | 0,33% | 9.236.701,00 |
| 24.07.2026 | 3,10 | 3,11 | 3,05 | 3,06 | -0,97% | 16.440.713,00 |
| 23.07.2026 | 3,12 | 3,15 | 3,08 | 3,09 | -1,59% | 19.579.736,00 |
| 22.07.2026 | 3,13 | 3,17 | 3,12 | 3,14 | 0,96% | 13.521.677,00 |
| 21.07.2026 | 3,11 | 3,12 | 3,08 | 3,11 | 0,97% | 13.926.704,00 |
| 20.07.2026 | 3,06 | 3,09 | 3,05 | 3,08 | 1,65% | 20.760.231,00 |
| 17.07.2026 | 3,04 | 3,06 | 3,01 | 3,03 | -0,66% | 15.456.379,00 |
| 16.07.2026 | 3,01 | 3,07 | 3,01 | 3,05 | 0,66% | 16.704.655,00 |
| 15.07.2026 | 3,04 | 3,07 | 3,01 | 3,03 | -1,94% | 30.203.332,00 |
| 14.07.2026 | 3,12 | 3,14 | 3,08 | 3,09 | 0,98% | 18.132.901,00 |
| 13.07.2026 | 3,04 | 3,11 | 3,04 | 3,06 | -0,33% | 21.175.716,00 |
| 10.07.2026 | 3,09 | 3,10 | 3,05 | 3,07 | 0,99% | 28.545.725,00 |
| 09.07.2026 | 3,03 | 3,07 | 3,02 | 3,04 | 0,66% | 28.801.959,00 |
| 08.07.2026 | 3,01 | 3,05 | 3,00 | 3,02 | 0,67% | 19.459.101,00 |
| 07.07.2026 | 3,11 | 3,13 | 3,00 | 3,00 | -2,28% | 20.866.836,00 |
| 06.07.2026 | 3,05 | 3,09 | 3,02 | 3,07 | -0,97% | 34.410.252,00 |
| 02.07.2026 | 3,14 | 3,17 | 3,09 | 3,10 | -0,32% | 18.766.237,00 |
| 01.07.2026 | 3,10 | 3,13 | 3,09 | 3,11 | -0,96% | 19.583.647,00 |
| 30.06.2026 | 3,15 | 3,17 | 3,11 | 3,14 | -1,26% | 20.737.728,00 |
| 29.06.2026 | 3,24 | 3,24 | 3,17 | 3,18 | -1,55% | 27.879.294,00 |
| 26.06.2026 | 3,15 | 3,23 | 3,15 | 3,23 | 2,87% | 16.917.900,00 |
| 25.06.2026 | 3,13 | 3,16 | 3,11 | 3,14 | 0,32% | 21.950.927,00 |
| 24.06.2026 | 3,15 | 3,16 | 3,12 | 3,13 | -0,95% | 26.645.959,00 |
| 23.06.2026 | 3,11 | 3,17 | 3,11 | 3,16 | 0,64% | 37.892.295,00 |
| 22.06.2026 | 3,13 | 3,17 | 3,11 | 3,14 | 0,64% | 22.735.269,00 |
| 18.06.2026 | 3,14 | 3,16 | 3,10 | 3,12 | -0,64% | 30.511.442,00 |
| 17.06.2026 | 3,25 | 3,29 | 3,13 | 3,14 | -1,88% | 36.750.050,00 |
| 16.06.2026 | 3,23 | 3,24 | 3,19 | 3,20 | -1,54% | 28.777.205,00 |
| 15.06.2026 | 3,31 | 3,32 | 3,24 | 3,25 | 0,00% | 24.415.666,00 |
| 12.06.2026 | 3,27 | 3,28 | 3,23 | 3,25 | 0,93% | 20.444.843,00 |
| 11.06.2026 | 3,16 | 3,24 | 3,14 | 3,22 | 3,54% | 31.909.093,00 |
| 10.06.2026 | 3,12 | 3,14 | 3,10 | 3,11 | -0,32% | 30.411.286,00 |
| 09.06.2026 | 3,13 | 3,15 | 3,10 | 3,12 | 1,63% | 26.698.721,00 |
| 08.06.2026 | 3,10 | 3,12 | 3,05 | 3,07 | -1,60% | 21.549.362,00 |
| 05.06.2026 | 3,11 | 3,15 | 3,10 | 3,12 | 0,32% | 21.996.894,00 |
| 04.06.2026 | 3,14 | 3,16 | 3,10 | 3,11 | -0,96% | 16.810.268,00 |
| 03.06.2026 | 3,18 | 3,21 | 3,13 | 3,14 | -3,38% | 27.508.248,00 |
| 02.06.2026 | 3,27 | 3,30 | 3,25 | 3,25 | 0,31% | 24.836.467,00 |
| 01.06.2026 | 3,19 | 3,27 | 3,18 | 3,24 | 0,93% | 31.917.123,00 |
| 29.05.2026 | 3,17 | 3,24 | 3,15 | 3,21 | 0,31% | 35.031.498,00 |
| 28.05.2026 | 3,26 | 3,29 | 3,20 | 3,20 | -2,14% | 35.468.327,00 |
| 27.05.2026 | 3,27 | 3,33 | 3,25 | 3,27 | 0,00% | 36.068.224,00 |
| 26.05.2026 | 3,30 | 3,31 | 3,24 | 3,27 | 2,19% | 26.919.045,00 |
| 22.05.2026 | 3,23 | 3,24 | 3,18 | 3,20 | -2,14% | 26.066.304,00 |
| 21.05.2026 | 3,20 | 3,30 | 3,19 | 3,27 | 1,24% | 30.972.708,00 |
| 20.05.2026 | 3,15 | 3,24 | 3,15 | 3,23 | 2,54% | 32.350.939,00 |
| 19.05.2026 | 3,08 | 3,15 | 3,06 | 3,15 | 0,32% | 34.307.094,00 |
| 18.05.2026 | 3,13 | 3,15 | 3,11 | 3,14 | 2,28% | 31.233.930,00 |
| 15.05.2026 | 3,08 | 3,13 | 3,05 | 3,07 | -2,54% | 28.487.339,00 |
| 14.05.2026 | 3,18 | 3,21 | 3,13 | 3,15 | 0,00% | 21.157.640,00 |
| 13.05.2026 | 3,24 | 3,29 | 3,14 | 3,15 | -3,37% | 27.495.973,00 |
| 12.05.2026 | 3,28 | 3,30 | 3,25 | 3,26 | -0,61% | 18.987.174,00 |
| 11.05.2026 | 3,29 | 3,34 | 3,27 | 3,28 | -0,30% | 25.764.131,00 |
| 08.05.2026 | 3,34 | 3,36 | 3,26 | 3,29 | 0,30% | 73.517.002,00 |
| 07.05.2026 | 3,40 | 3,40 | 3,26 | 3,28 | -4,37% | 38.873.747,00 |
| 06.05.2026 | 3,43 | 3,45 | 3,38 | 3,43 | 1,78% | 31.612.727,00 |
| 05.05.2026 | 3,24 | 3,42 | 3,24 | 3,37 | 16,21% | 52.854.438,00 |
| 04.05.2026 | 2,92 | 2,94 | 2,89 | 2,90 | 0,00% | 24.712.584,00 |
| 01.05.2026 | 2,92 | 2,94 | 2,90 | 2,90 | -0,68% | 12.510.817,00 |
| 30.04.2026 | 2,89 | 2,95 | 2,88 | 2,92 | 2,46% | 24.119.905,00 |
| 29.04.2026 | 2,88 | 2,89 | 2,84 | 2,85 | -2,06% | 24.387.448,00 |
| 28.04.2026 | 2,89 | 2,92 | 2,86 | 2,91 | 0,69% | 12.087.053,00 |
| 27.04.2026 | 2,92 | 2,94 | 2,89 | 2,89 | 0,35% | 14.336.102,00 |
| 24.04.2026 | 2,90 | 2,92 | 2,87 | 2,88 | -2,04% | 25.853.679,00 |
| 23.04.2026 | 3,00 | 3,01 | 2,93 | 2,94 | -2,33% | 22.890.841,00 |
| 22.04.2026 | 3,07 | 3,07 | 3,01 | 3,01 | -1,95% | 23.206.729,00 |
| 21.04.2026 | 3,07 | 3,11 | 3,05 | 3,07 | 0,00% | 30.010.493,00 |
| 20.04.2026 | 3,08 | 3,09 | 3,05 | 3,07 | 0,66% | 15.503.849,00 |
| 17.04.2026 | 3,13 | 3,14 | 3,05 | 3,05 | 0,00% | 33.409.095,00 |
| 16.04.2026 | 3,08 | 3,09 | 3,02 | 3,05 | -2,56% | 24.918.371,00 |
| 15.04.2026 | 3,16 | 3,17 | 3,13 | 3,13 | -0,32% | 15.377.834,00 |