2,140€
-0,47%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,15 | 2,15 | 2,13 | 2,14 | -0,47% | - |
| 18.04.2024 | 2,11 | 2,15 | 2,10 | 2,15 | 1,90% | - |
| 17.04.2024 | 2,13 | 2,16 | 2,11 | 2,11 | -0,94% | - |
| 16.04.2024 | 2,18 | 2,20 | 2,13 | 2,13 | -2,29% | - |
| 15.04.2024 | 2,21 | 2,24 | 2,16 | 2,18 | -1,36% | 1.250,00 |
| 12.04.2024 | 2,23 | 2,27 | 2,20 | 2,21 | -0,90% | 2,00 |
| 11.04.2024 | 2,21 | 2,25 | 2,21 | 2,23 | 0,90% | - |
| 10.04.2024 | 2,26 | 2,28 | 2,21 | 2,21 | -2,21% | - |
| 09.04.2024 | 2,21 | 2,27 | 2,21 | 2,26 | 2,26% | 18.948,00 |
| 08.04.2024 | 2,22 | 2,24 | 2,20 | 2,21 | -0,45% | 536,00 |
| 05.04.2024 | 2,27 | 2,28 | 2,19 | 2,22 | -2,20% | 48,00 |
| 04.04.2024 | 2,27 | 2,31 | 2,26 | 2,27 | 0,00% | - |
| 03.04.2024 | 2,25 | 2,29 | 2,19 | 2,27 | 0,89% | - |
| 02.04.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -2,02% | 2,00 |
| 28.03.2024 | 2,30 | 2,31 | 2,28 | 2,30 | 0,00% | - |
| 27.03.2024 | 2,29 | 2,30 | 2,27 | 2,30 | 0,28% | - |
| 26.03.2024 | 2,27 | 2,29 | 2,25 | 2,29 | 0,88% | - |
| 25.03.2024 | 2,28 | 2,30 | 2,27 | 2,27 | -0,44% | - |
| 22.03.2024 | 2,31 | 2,32 | 2,28 | 2,28 | -1,30% | - |
| 21.03.2024 | 2,29 | 2,32 | 2,28 | 2,31 | 0,87% | - |
| 20.03.2024 | 2,28 | 2,30 | 2,27 | 2,29 | 0,44% | - |
| 19.03.2024 | 2,30 | 2,32 | 2,27 | 2,28 | -0,72% | 1.650,00 |
| 18.03.2024 | 2,29 | 2,31 | 2,27 | 2,30 | 0,28% | - |
| 15.03.2024 | 2,34 | 2,35 | 2,29 | 2,29 | -2,14% | - |
| 14.03.2024 | 2,32 | 2,34 | 2,31 | 2,34 | 1,01% | - |
| 13.03.2024 | 2,34 | 2,36 | 2,31 | 2,32 | -1,00% | - |
| 12.03.2024 | 2,33 | 2,36 | 2,33 | 2,34 | 0,43% | - |
| 11.03.2024 | 2,34 | 2,36 | 2,32 | 2,33 | -0,28% | - |
| 08.03.2024 | 2,33 | 2,35 | 2,29 | 2,34 | 0,28% | - |
| 07.03.2024 | 2,33 | 2,36 | 2,30 | 2,33 | 0,00% | - |
| 06.03.2024 | 2,35 | 2,40 | 2,32 | 2,33 | -0,85% | - |
| 05.03.2024 | 2,30 | 2,37 | 2,29 | 2,35 | 2,33% | - |
| 04.03.2024 | 2,29 | 2,32 | 2,29 | 2,30 | 0,28% | 1.450,00 |
| 01.03.2024 | 2,32 | 2,34 | 2,27 | 2,29 | -1,29% | - |
| 29.02.2024 | 2,48 | 2,52 | 2,27 | 2,32 | -6,32% | 1.810,00 |
| 28.02.2024 | 2,46 | 2,51 | 2,46 | 2,48 | 0,81% | - |
| 27.02.2024 | 2,39 | 2,47 | 2,38 | 2,46 | 2,78% | 700,00 |
| 26.02.2024 | 2,37 | 2,41 | 2,36 | 2,39 | 0,84% | - |
| 23.02.2024 | 2,40 | 2,42 | 2,37 | 2,37 | -1,11% | - |
| 22.02.2024 | 2,39 | 2,42 | 2,39 | 2,40 | 0,27% | 2.000,00 |
| 21.02.2024 | 2,39 | 2,41 | 2,36 | 2,39 | 0,00% | - |
| 20.02.2024 | 2,37 | 2,42 | 2,36 | 2,39 | 0,70% | - |
| 19.02.2024 | 2,37 | 2,38 | 2,37 | 2,37 | 0,15% | - |
| 16.02.2024 | 2,39 | 2,41 | 2,37 | 2,37 | -0,84% | - |
| 15.02.2024 | 2,39 | 2,42 | 2,39 | 2,39 | 0,00% | 2,00 |
| 14.02.2024 | 2,37 | 2,41 | 2,37 | 2,39 | 0,84% | - |
| 13.02.2024 | 2,42 | 2,44 | 2,34 | 2,37 | -1,92% | 700,00 |
| 12.02.2024 | 2,40 | 2,43 | 2,39 | 2,42 | 0,83% | - |
| 09.02.2024 | 2,38 | 2,40 | 2,37 | 2,40 | 0,69% | 2.000,00 |
| 08.02.2024 | 2,40 | 2,42 | 2,38 | 2,38 | -0,69% | - |
| 07.02.2024 | 2,46 | 2,48 | 2,39 | 2,40 | -2,44% | - |
| 06.02.2024 | 2,43 | 2,48 | 2,42 | 2,46 | 1,09% | 2,00 |
| 05.02.2024 | 2,44 | 2,46 | 2,42 | 2,43 | -0,27% | - |
| 02.02.2024 | 2,44 | 2,46 | 2,40 | 2,44 | 0,00% | - |
| 01.02.2024 | 2,43 | 2,44 | 2,41 | 2,44 | 0,27% | - |
| 31.01.2024 | 2,43 | 2,45 | 2,42 | 2,43 | 0,00% | 620,00 |
| 30.01.2024 | 2,47 | 2,48 | 2,41 | 2,43 | -1,62% | 2,00 |
| 29.01.2024 | 2,47 | 2,52 | 2,45 | 2,47 | 0,00% | 1.300,00 |
| 26.01.2024 | 2,46 | 2,48 | 2,45 | 2,47 | 0,55% | - |
| 25.01.2024 | 2,43 | 2,47 | 2,42 | 2,46 | 1,09% | - |
| 24.01.2024 | 2,47 | 2,50 | 2,43 | 2,43 | -1,62% | - |
| 23.01.2024 | 2,44 | 2,48 | 2,43 | 2,47 | 1,37% | - |
| 22.01.2024 | 2,47 | 2,51 | 2,42 | 2,44 | -1,36% | - |
| 19.01.2024 | 2,48 | 2,51 | 2,46 | 2,47 | -0,26% | - |
| 18.01.2024 | 2,48 | 2,52 | 2,45 | 2,48 | 0,00% | - |
| 17.01.2024 | 2,48 | 2,51 | 2,47 | 2,48 | 0,00% | - |
| 16.01.2024 | 2,54 | 2,55 | 2,47 | 2,48 | -2,37% | - |
| 15.01.2024 | 2,53 | 2,55 | 2,53 | 2,54 | 0,26% | - |
| 12.01.2024 | 2,53 | 2,58 | 2,52 | 2,53 | 0,00% | - |
| 11.01.2024 | 2,56 | 2,58 | 2,52 | 2,53 | -0,98% | - |
| 10.01.2024 | 2,53 | 2,57 | 2,51 | 2,56 | 0,99% | - |
| 09.01.2024 | 2,55 | 2,58 | 2,52 | 2,53 | -0,78% | - |
| 08.01.2024 | 2,55 | 2,57 | 2,52 | 2,55 | 0,00% | - |
| 05.01.2024 | 2,53 | 2,55 | 2,51 | 2,55 | 0,79% | - |
| 04.01.2024 | 2,53 | 2,54 | 2,49 | 2,53 | 0,00% | - |
| 03.01.2024 | 2,53 | 2,55 | 2,51 | 2,53 | 0,00% | - |
| 02.01.2024 | 2,50 | 2,59 | 2,50 | 2,53 | 1,32% | - |
| 29.12.2023 | 2,55 | 2,56 | 2,49 | 2,50 | -2,08% | - |
| 28.12.2023 | 2,57 | 2,59 | 2,55 | 2,55 | -0,78% | - |
| 27.12.2023 | 2,56 | 2,57 | 2,54 | 2,57 | 0,53% | - |
| 22.12.2023 | 2,64 | 2,64 | 2,51 | 2,56 | -3,29% | - |
| 21.12.2023 | 2,66 | 2,73 | 2,63 | 2,64 | -0,75% | - |
| 20.12.2023 | 2,72 | 2,74 | 2,65 | 2,66 | -2,08% | - |
| 19.12.2023 | 2,70 | 2,74 | 2,67 | 2,72 | 0,87% | 60,00 |
| 18.12.2023 | 2,65 | 2,70 | 2,65 | 2,70 | 1,75% | 1,00 |
| 15.12.2023 | 2,67 | 2,70 | 2,64 | 2,65 | -0,75% | - |
| 14.12.2023 | 2,71 | 2,74 | 2,65 | 2,67 | -1,58% | 13,00 |
| 13.12.2023 | 2,65 | 2,72 | 2,64 | 2,71 | 2,40% | - |
| 12.12.2023 | 2,68 | 2,70 | 2,64 | 2,65 | -1,14% | - |
| 11.12.2023 | 2,68 | 2,70 | 2,66 | 2,68 | 0,13% | - |
| 08.12.2023 | 2,64 | 2,80 | 2,64 | 2,68 | 1,38% | - |
| 07.12.2023 | 2,63 | 2,70 | 2,63 | 2,64 | 0,38% | - |
| 06.12.2023 | 2,67 | 2,68 | 2,62 | 2,63 | -1,50% | 419,00 |
| 05.12.2023 | 2,61 | 2,69 | 2,60 | 2,67 | 2,30% | - |
| 04.12.2023 | 2,63 | 2,64 | 2,61 | 2,61 | -0,76% | 5,00 |
| 01.12.2023 | 2,53 | 2,64 | 2,52 | 2,63 | 3,95% | 11.700,00 |
| 30.11.2023 | 2,47 | 2,55 | 2,47 | 2,53 | 2,43% | - |
| 29.11.2023 | 2,55 | 2,56 | 2,47 | 2,47 | -3,14% | - |
| 28.11.2023 | 2,53 | 2,57 | 2,52 | 2,55 | 0,79% | - |
| 27.11.2023 | 2,51 | 2,54 | 2,49 | 2,53 | 0,80% | - |