2,150€
-1,83%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,17 | 2,21 | 2,13 | 2,13 | -2,74% | 9.200,00 |
| 22.04.2024 | 2,15 | 2,19 | 2,14 | 2,19 | 0,92% | 5.644,00 |
| 19.04.2024 | 2,13 | 2,26 | 2,13 | 2,17 | 1,88% | 11.915,00 |
| 18.04.2024 | 2,11 | 2,14 | 2,09 | 2,13 | 0,00% | 12.410,00 |
| 17.04.2024 | 2,15 | 2,16 | 2,11 | 2,13 | -0,93% | 33.345,00 |
| 16.04.2024 | 2,18 | 2,19 | 2,13 | 2,15 | -1,83% | 6.265,00 |
| 15.04.2024 | 2,21 | 2,23 | 2,16 | 2,19 | -0,90% | 26.381,00 |
| 12.04.2024 | 2,24 | 2,27 | 2,19 | 2,21 | -0,90% | 35.256,00 |
| 11.04.2024 | 2,23 | 2,28 | 2,19 | 2,23 | 0,90% | 11.500,00 |
| 10.04.2024 | 2,25 | 2,27 | 2,21 | 2,21 | -2,21% | 12.700,00 |
| 09.04.2024 | 2,21 | 2,27 | 2,21 | 2,26 | 1,35% | 42.173,00 |
| 08.04.2024 | 2,26 | 2,26 | 2,19 | 2,23 | 0,45% | 11.870,00 |
| 05.04.2024 | 2,26 | 2,29 | 2,19 | 2,22 | -2,20% | 14.104,00 |
| 04.04.2024 | 2,27 | 2,31 | 2,24 | 2,27 | 0,44% | 4.795,00 |
| 03.04.2024 | 2,25 | 2,27 | 2,19 | 2,26 | 0,44% | 16.330,00 |
| 02.04.2024 | 2,27 | 2,30 | 2,25 | 2,25 | -1,75% | 19.151,00 |
| 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 |