1,900$
1,60%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.11.2024 | 2,19 | 2,20 | 2,13 | 2,15 | -1,83% | 36.086.075,00 |
26.11.2024 | 2,19 | 2,21 | 2,17 | 2,19 | 0,92% | 13.542.226,00 |
25.11.2024 | 2,20 | 2,21 | 2,17 | 2,17 | -0,91% | 14.538.158,00 |
22.11.2024 | 2,17 | 2,20 | 2,16 | 2,19 | 1,62% | 12.429.315,00 |
21.11.2024 | 2,16 | 2,17 | 2,15 | 2,16 | -0,69% | 3.900.646,00 |
20.11.2024 | 2,19 | 2,19 | 2,16 | 2,17 | -0,46% | 3.071.172,00 |
19.11.2024 | 2,19 | 2,21 | 2,17 | 2,18 | 0,00% | 19.422.917,00 |
18.11.2024 | 2,21 | 2,23 | 2,16 | 2,18 | -1,36% | 24.276.924,00 |
15.11.2024 | 2,21 | 2,22 | 2,19 | 2,21 | 0,00% | 6.376.062,00 |
14.11.2024 | 2,24 | 2,24 | 2,20 | 2,21 | -0,45% | 23.924.953,00 |
13.11.2024 | 2,20 | 2,22 | 2,18 | 2,22 | 0,00% | 25.056.237,00 |
12.11.2024 | 2,16 | 2,22 | 2,15 | 2,22 | 0,91% | 29.937.942,00 |
11.11.2024 | 2,15 | 2,21 | 2,14 | 2,20 | 1,38% | 23.859.467,00 |
08.11.2024 | 2,17 | 2,20 | 2,15 | 2,17 | -2,69% | 31.442.549,00 |
07.11.2024 | 2,24 | 2,25 | 2,21 | 2,23 | 0,90% | 26.237.194,00 |
06.11.2024 | 2,18 | 2,22 | 2,14 | 2,21 | -0,45% | 26.794.431,00 |
05.11.2024 | 2,21 | 2,22 | 2,18 | 2,22 | 0,45% | 14.659.112,00 |
04.11.2024 | 2,18 | 2,22 | 2,17 | 2,21 | 2,79% | 20.239.216,00 |
01.11.2024 | 2,18 | 2,19 | 2,14 | 2,15 | -1,38% | 19.147.092,00 |
31.10.2024 | 2,22 | 2,24 | 2,18 | 2,18 | -3,96% | 18.868.059,00 |
30.10.2024 | 2,27 | 2,28 | 2,24 | 2,27 | -0,44% | 16.617.004,00 |
29.10.2024 | 2,28 | 2,30 | 2,25 | 2,28 | 0,00% | 20.133.977,00 |
28.10.2024 | 2,29 | 2,30 | 2,27 | 2,28 | 1,33% | 17.385.675,00 |
25.10.2024 | 2,26 | 2,28 | 2,25 | 2,25 | -0,88% | 14.546.246,00 |
24.10.2024 | 2,25 | 2,29 | 2,24 | 2,27 | 0,89% | 20.157.932,00 |
23.10.2024 | 2,26 | 2,27 | 2,23 | 2,25 | -0,88% | 13.197.094,00 |
22.10.2024 | 2,28 | 2,29 | 2,25 | 2,27 | -0,87% | 28.931.698,00 |
21.10.2024 | 2,27 | 2,29 | 2,26 | 2,29 | 0,44% | 22.783.799,00 |
18.10.2024 | 2,31 | 2,31 | 2,27 | 2,28 | -0,87% | 12.524.415,00 |
17.10.2024 | 2,28 | 2,31 | 2,27 | 2,30 | 0,00% | 17.164.948,00 |
16.10.2024 | 2,28 | 2,32 | 2,27 | 2,30 | 0,88% | 18.233.774,00 |
15.10.2024 | 2,31 | 2,31 | 2,27 | 2,28 | -2,56% | 15.648.982,00 |
14.10.2024 | 2,32 | 2,34 | 2,30 | 2,34 | 1,30% | 13.730.038,00 |
11.10.2024 | 2,33 | 2,35 | 2,29 | 2,31 | -2,12% | 16.885.437,00 |
10.10.2024 | 2,37 | 2,38 | 2,35 | 2,36 | 0,00% | 13.813.599,00 |
09.10.2024 | 2,35 | 2,38 | 2,33 | 2,36 | -0,42% | 26.767.112,00 |
08.10.2024 | 2,38 | 2,40 | 2,35 | 2,37 | -1,66% | 25.476.706,00 |
07.10.2024 | 2,45 | 2,46 | 2,40 | 2,41 | -2,43% | 21.799.093,00 |
04.10.2024 | 2,44 | 2,49 | 2,44 | 2,47 | -0,40% | 43.086.797,00 |
03.10.2024 | 2,49 | 2,50 | 2,46 | 2,48 | -3,13% | 49.295.235,00 |
02.10.2024 | 2,54 | 2,56 | 2,52 | 2,56 | 2,40% | 84.407.538,00 |
01.10.2024 | 2,48 | 2,53 | 2,47 | 2,50 | 2,46% | 50.027.985,00 |
30.09.2024 | 2,39 | 2,44 | 2,39 | 2,44 | 1,67% | 36.798.225,00 |
27.09.2024 | 2,36 | 2,41 | 2,36 | 2,40 | 1,69% | 58.614.407,00 |
26.09.2024 | 2,36 | 2,37 | 2,35 | 2,36 | 1,29% | 10.627.953,00 |
25.09.2024 | 2,36 | 2,38 | 2,31 | 2,33 | 0,00% | 28.710.481,00 |
24.09.2024 | 2,36 | 2,37 | 2,32 | 2,33 | 0,87% | 28.080.094,00 |
23.09.2024 | 2,31 | 2,32 | 2,29 | 2,31 | 0,43% | 14.072.997,00 |