2,290€
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,29 | 2,31 | 2,27 | 2,29 | 0,00% | 124,00 |
27.03.2024 | 2,29 | 2,29 | 2,27 | 2,29 | 0,88% | 2.500,00 |
26.03.2024 | 2,27 | 2,29 | 2,25 | 2,27 | 0,00% | 6.456,00 |
25.03.2024 | 2,30 | 2,30 | 2,26 | 2,27 | -0,44% | 17.497,00 |
22.03.2024 | 2,32 | 2,32 | 2,28 | 2,28 | -1,30% | 1.200,00 |
21.03.2024 | 2,29 | 2,31 | 2,27 | 2,31 | 0,87% | 136,00 |
20.03.2024 | 2,27 | 2,31 | 2,27 | 2,29 | 0,88% | 1.730,00 |
19.03.2024 | 2,29 | 2,34 | 2,26 | 2,27 | -0,87% | 30.273,00 |
18.03.2024 | 2,29 | 2,31 | 2,27 | 2,29 | 0,00% | 4.850,00 |
15.03.2024 | 2,34 | 2,35 | 2,29 | 2,29 | -2,14% | 2.510,00 |
14.03.2024 | 2,31 | 2,34 | 2,29 | 2,34 | 1,30% | 11.473,00 |
13.03.2024 | 2,33 | 2,36 | 2,31 | 2,31 | -0,86% | 2.500,00 |
12.03.2024 | 2,33 | 2,37 | 2,33 | 2,33 | 0,00% | 1.924,00 |
11.03.2024 | 2,33 | 2,36 | 2,33 | 2,33 | -0,85% | 6.782,00 |
08.03.2024 | 2,33 | 2,35 | 2,27 | 2,35 | 1,73% | 8.933,00 |
07.03.2024 | 2,34 | 2,36 | 2,29 | 2,31 | -0,86% | 5.835,00 |
06.03.2024 | 2,34 | 2,39 | 2,30 | 2,33 | 0,00% | 6.262,00 |
05.03.2024 | 2,29 | 2,37 | 2,29 | 2,33 | 0,87% | 17.575,00 |
04.03.2024 | 2,29 | 2,32 | 2,26 | 2,31 | 0,00% | 3.410,00 |
01.03.2024 | 2,33 | 2,34 | 2,27 | 2,31 | -0,43% | 8.697,00 |
29.02.2024 | 2,52 | 2,52 | 2,27 | 2,32 | -6,83% | 27.280,00 |
28.02.2024 | 2,46 | 2,51 | 2,45 | 2,49 | 1,63% | 7.280,00 |
27.02.2024 | 2,38 | 2,47 | 2,36 | 2,45 | 1,66% | 1.463,00 |
26.02.2024 | 2,34 | 2,41 | 2,30 | 2,41 | 1,69% | 6.661,00 |
23.02.2024 | 2,39 | 2,41 | 2,36 | 2,37 | -1,66% | 4.422,00 |
22.02.2024 | 2,41 | 2,41 | 2,38 | 2,41 | 1,69% | 625,00 |
21.02.2024 | 2,37 | 2,41 | 2,36 | 2,37 | -0,84% | - |
20.02.2024 | 2,36 | 2,43 | 2,36 | 2,39 | 0,84% | 4.931,00 |
19.02.2024 | 2,37 | 2,40 | 2,37 | 2,37 | 0,00% | 452,00 |
16.02.2024 | 2,39 | 2,46 | 2,37 | 2,37 | -0,84% | 3.615,00 |
15.02.2024 | 2,39 | 2,44 | 2,37 | 2,39 | 0,00% | 8.275,00 |
14.02.2024 | 2,38 | 2,41 | 2,35 | 2,39 | 1,70% | 3.100,00 |
13.02.2024 | 2,41 | 2,44 | 2,34 | 2,35 | -3,29% | 1.635,00 |
12.02.2024 | 2,39 | 2,43 | 2,36 | 2,43 | 1,67% | 3.150,00 |
09.02.2024 | 2,37 | 2,39 | 2,36 | 2,39 | 0,42% | 4.000,00 |
08.02.2024 | 2,40 | 2,41 | 2,38 | 2,38 | -1,24% | 51.324,00 |
07.02.2024 | 2,47 | 2,48 | 2,39 | 2,41 | -1,63% | 3.354,00 |
06.02.2024 | 2,42 | 2,48 | 2,41 | 2,45 | 0,00% | 1.755,00 |
05.02.2024 | 2,43 | 2,46 | 2,40 | 2,45 | 0,82% | 1,00 |
02.02.2024 | 2,43 | 2,45 | 2,40 | 2,43 | 0,00% | 1.377,00 |
01.02.2024 | 2,43 | 2,46 | 2,41 | 2,43 | 0,00% | 1.041,00 |
31.01.2024 | 2,42 | 2,45 | 2,41 | 2,43 | 0,83% | - |
30.01.2024 | 2,47 | 2,49 | 2,41 | 2,41 | -1,63% | 4.100,00 |
29.01.2024 | 2,47 | 2,51 | 2,45 | 2,45 | -0,81% | 2.500,00 |
26.01.2024 | 2,45 | 2,48 | 2,45 | 2,47 | 0,82% | - |
25.01.2024 | 2,44 | 2,47 | 2,43 | 2,45 | 0,82% | - |
24.01.2024 | 2,46 | 2,49 | 2,43 | 2,43 | -1,62% | 1.741,00 |
23.01.2024 | 2,43 | 2,47 | 2,43 | 2,47 | 2,49% | 10.255,00 |
22.01.2024 | 2,48 | 2,49 | 2,41 | 2,41 | -2,43% | 12.000,00 |
19.01.2024 | 2,48 | 2,53 | 2,45 | 2,47 | 0,00% | 101,00 |
18.01.2024 | 2,47 | 2,52 | 2,45 | 2,47 | -0,80% | 2.110,00 |
17.01.2024 | 2,47 | 2,51 | 2,47 | 2,49 | 0,81% | 2.203,00 |
16.01.2024 | 2,52 | 2,54 | 2,47 | 2,47 | -2,37% | 11.300,00 |
15.01.2024 | 2,53 | 2,53 | 2,50 | 2,53 | 0,80% | 1,00 |
12.01.2024 | 2,53 | 2,57 | 2,51 | 2,51 | -0,79% | - |
11.01.2024 | 2,57 | 2,59 | 2,51 | 2,53 | -1,56% | 23.744,00 |
10.01.2024 | 2,51 | 2,57 | 2,49 | 2,57 | 1,58% | 4.680,00 |
09.01.2024 | 2,55 | 2,58 | 2,51 | 2,53 | -0,78% | 215,00 |
08.01.2024 | 2,52 | 2,57 | 2,52 | 2,55 | 0,79% | 7.567,00 |
05.01.2024 | 2,52 | 2,56 | 2,47 | 2,53 | 0,00% | 12.183,00 |
04.01.2024 | 2,52 | 2,54 | 2,49 | 2,53 | 0,00% | 3.550,00 |
03.01.2024 | 2,51 | 2,56 | 2,51 | 2,53 | -0,78% | 960,00 |
02.01.2024 | 2,54 | 2,60 | 2,52 | 2,55 | 1,59% | 1.520,00 |
29.12.2023 | 2,56 | 2,56 | 2,36 | 2,51 | -1,57% | 99.754,00 |
28.12.2023 | 2,56 | 2,61 | 2,54 | 2,55 | 0,00% | 1.000,00 |
27.12.2023 | 2,57 | 2,57 | 2,55 | 2,55 | -0,78% | 170,00 |
22.12.2023 | 2,51 | 2,58 | 2,48 | 2,57 | -3,02% | 2.504,00 |
21.12.2023 | 2,70 | 2,75 | 2,64 | 2,65 | -0,75% | 23.600,00 |
20.12.2023 | 2,72 | 2,73 | 2,65 | 2,67 | -1,84% | 5.355,00 |
19.12.2023 | 2,69 | 2,73 | 2,65 | 2,72 | 1,87% | 2.025,00 |
18.12.2023 | 2,65 | 2,73 | 2,63 | 2,67 | 0,75% | 6.003,00 |
15.12.2023 | 2,65 | 2,69 | 2,63 | 2,65 | -0,75% | 1.106,00 |
14.12.2023 | 2,73 | 2,73 | 2,63 | 2,67 | -2,20% | 4.495,00 |
13.12.2023 | 2,65 | 2,73 | 2,61 | 2,73 | 3,02% | 4.800,00 |
12.12.2023 | 2,70 | 2,70 | 2,63 | 2,65 | -1,49% | 1.674,00 |
11.12.2023 | 2,69 | 2,72 | 2,65 | 2,69 | 0,00% | 2.500,00 |
08.12.2023 | 2,79 | 2,79 | 2,64 | 2,69 | 1,51% | 6.975,00 |
07.12.2023 | 2,71 | 2,74 | 2,63 | 2,65 | 0,76% | 7.079,00 |
06.12.2023 | 2,67 | 2,68 | 2,61 | 2,63 | -2,23% | 4.000,00 |
05.12.2023 | 2,59 | 2,69 | 2,56 | 2,69 | 3,07% | 7.820,00 |
04.12.2023 | 2,61 | 2,63 | 2,60 | 2,61 | -0,76% | 2.982,00 |
01.12.2023 | 2,52 | 2,64 | 2,52 | 2,63 | 3,14% | 18.682,00 |
30.11.2023 | 2,49 | 2,55 | 2,46 | 2,55 | 3,24% | 1.550,00 |
29.11.2023 | 2,54 | 2,57 | 2,47 | 2,47 | -3,14% | 2.000,00 |
28.11.2023 | 2,53 | 2,57 | 2,51 | 2,55 | 0,79% | 1.394,00 |
27.11.2023 | 2,52 | 2,53 | 2,49 | 2,53 | 1,20% | 2.150,00 |
24.11.2023 | 2,52 | 2,54 | 2,49 | 2,50 | -1,19% | - |
23.11.2023 | 2,53 | 2,56 | 2,50 | 2,53 | 0,00% | 888,00 |
22.11.2023 | 2,51 | 2,55 | 2,51 | 2,53 | 1,61% | 111,00 |
21.11.2023 | 2,53 | 2,55 | 2,49 | 2,49 | -2,35% | 15.360,00 |
20.11.2023 | 2,53 | 2,56 | 2,50 | 2,55 | 0,79% | 97,00 |
17.11.2023 | 2,57 | 2,59 | 2,53 | 2,53 | -2,32% | 850,00 |
16.11.2023 | 2,59 | 2,61 | 2,55 | 2,59 | -0,38% | 301,00 |
15.11.2023 | 2,57 | 2,60 | 2,54 | 2,60 | 1,56% | 76.500,00 |
14.11.2023 | 2,56 | 2,61 | 2,55 | 2,56 | 0,39% | 4.650,00 |
13.11.2023 | 2,53 | 2,58 | 2,51 | 2,55 | 0,00% | 6.381,00 |
10.11.2023 | 2,55 | 2,55 | 2,43 | 2,55 | 0,00% | 4.600,00 |
09.11.2023 | 2,56 | 2,58 | 2,53 | 2,55 | -0,39% | 501,00 |
08.11.2023 | 2,58 | 2,61 | 2,55 | 2,56 | -1,16% | 11.100,00 |
07.11.2023 | 2,56 | 2,60 | 2,56 | 2,59 | 1,57% | 604,00 |