2,323$
-0,74%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -0,85% | 15.993.354,00 |
| 09.05.2024 | 2,34 | 2,36 | 2,32 | 2,34 | -1,27% | 7.472.475,00 |
| 08.05.2024 | 2,36 | 2,39 | 2,32 | 2,37 | -3,66% | 14.939.651,00 |
| 07.05.2024 | 2,46 | 2,47 | 2,44 | 2,46 | 0,82% | 9.782.471,00 |
| 06.05.2024 | 2,42 | 2,45 | 2,41 | 2,44 | 0,41% | 9.697.115,00 |
| 03.05.2024 | 2,44 | 2,45 | 2,41 | 2,43 | 0,83% | 5.538.814,00 |
| 02.05.2024 | 2,39 | 2,44 | 2,38 | 2,41 | 2,99% | 15.459.041,00 |
| 01.05.2024 | 2,34 | 2,37 | 2,31 | 2,34 | 0,86% | 5.716.580,00 |
| 30.04.2024 | 2,36 | 2,37 | 2,32 | 2,32 | -1,69% | 11.247.104,00 |
| 29.04.2024 | 2,33 | 2,36 | 2,32 | 2,36 | 1,29% | 6.642.257,00 |
| 26.04.2024 | 2,33 | 2,35 | 2,32 | 2,33 | 1,30% | 5.890.772,00 |
| 25.04.2024 | 2,31 | 2,32 | 2,29 | 2,30 | -0,86% | 10.349.382,00 |
| 24.04.2024 | 2,30 | 2,34 | 2,29 | 2,32 | 0,87% | 13.313.518,00 |
| 23.04.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 0,00% | 8.800.683,00 |
| 22.04.2024 | 2,30 | 2,33 | 2,28 | 2,30 | 0,44% | 12.017.362,00 |
| 19.04.2024 | 2,28 | 2,31 | 2,27 | 2,29 | 0,44% | 13.709.072,00 |
| 18.04.2024 | 2,26 | 2,29 | 2,23 | 2,28 | 0,88% | 18.909.212,00 |
| 17.04.2024 | 2,28 | 2,28 | 2,24 | 2,26 | 0,00% | 15.315.931,00 |
| 16.04.2024 | 2,27 | 2,29 | 2,25 | 2,26 | -2,59% | 14.382.740,00 |
| 15.04.2024 | 2,32 | 2,34 | 2,30 | 2,32 | -1,28% | 15.963.398,00 |
| 12.04.2024 | 2,37 | 2,37 | 2,33 | 2,35 | -2,08% | 9.752.566,00 |
| 11.04.2024 | 2,38 | 2,41 | 2,37 | 2,40 | 0,84% | 15.099.683,00 |
| 10.04.2024 | 2,41 | 2,42 | 2,37 | 2,38 | -2,86% | 10.715.254,00 |
| 09.04.2024 | 2,44 | 2,46 | 2,43 | 2,45 | 1,66% | 7.459.864,00 |
| 08.04.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 0,00% | 10.259.497,00 |
| 05.04.2024 | 2,45 | 2,45 | 2,36 | 2,41 | -1,63% | 28.583.761,00 |
| 04.04.2024 | 2,47 | 2,51 | 2,44 | 2,45 | 0,00% | 22.665.628,00 |
| 03.04.2024 | 2,41 | 2,46 | 2,37 | 2,45 | 1,66% | 16.325.375,00 |
| 02.04.2024 | 2,43 | 2,45 | 2,41 | 2,41 | -0,41% | 10.069.309,00 |
| 01.04.2024 | 2,46 | 2,47 | 2,41 | 2,42 | -2,42% | 14.239.529,00 |
| 28.03.2024 | 2,47 | 2,50 | 2,47 | 2,48 | 0,00% | 13.814.573,00 |
| 27.03.2024 | 2,46 | 2,48 | 2,45 | 2,48 | 0,40% | 14.230.188,00 |
| 26.03.2024 | 2,48 | 2,49 | 2,45 | 2,47 | 0,82% | 8.367.664,00 |
| 25.03.2024 | 2,49 | 2,49 | 2,45 | 2,45 | -0,81% | 9.875.398,00 |
| 22.03.2024 | 2,49 | 2,50 | 2,46 | 2,47 | -0,80% | 6.530.252,00 |
| 21.03.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -0,40% | 17.703.186,00 |
| 20.03.2024 | 2,47 | 2,50 | 2,46 | 2,50 | 1,21% | 7.377.890,00 |
| 19.03.2024 | 2,47 | 2,49 | 2,46 | 2,47 | -1,59% | 18.617.570,00 |
| 18.03.2024 | 2,50 | 2,51 | 2,47 | 2,51 | 0,40% | 12.176.392,00 |
| 15.03.2024 | 2,52 | 2,53 | 2,49 | 2,50 | -0,79% | 13.811.999,00 |
| 14.03.2024 | 2,54 | 2,55 | 2,52 | 2,52 | -0,40% | 10.962.006,00 |
| 13.03.2024 | 2,56 | 2,57 | 2,52 | 2,53 | -1,17% | 14.407.672,00 |
| 12.03.2024 | 2,56 | 2,57 | 2,53 | 2,56 | 0,39% | 14.797.860,00 |
| 11.03.2024 | 2,56 | 2,58 | 2,53 | 2,55 | -0,39% | 5.940.452,00 |
| 08.03.2024 | 2,51 | 2,58 | 2,51 | 2,56 | 0,39% | 52.537.529,00 |
| 07.03.2024 | 2,55 | 2,55 | 2,51 | 2,55 | 0,39% | 7.125.245,00 |
| 06.03.2024 | 2,56 | 2,58 | 2,52 | 2,54 | -0,39% | 13.487.699,00 |
| 05.03.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 2,00% | 15.138.968,00 |
| 04.03.2024 | 2,48 | 2,52 | 2,48 | 2,50 | 0,81% | 9.388.903,00 |
| 01.03.2024 | 2,50 | 2,51 | 2,44 | 2,48 | -0,40% | 40.186.295,00 |
| 29.02.2024 | 2,51 | 2,53 | 2,46 | 2,49 | -7,43% | 26.744.288,00 |
| 28.02.2024 | 2,68 | 2,72 | 2,66 | 2,69 | 1,13% | 13.557.658,00 |
| 27.02.2024 | 2,65 | 2,68 | 2,64 | 2,66 | 2,70% | 13.832.834,00 |
| 26.02.2024 | 2,58 | 2,61 | 2,58 | 2,59 | 1,17% | 6.457.729,00 |
| 23.02.2024 | 2,59 | 2,60 | 2,55 | 2,56 | -1,16% | 10.464.101,00 |
| 22.02.2024 | 2,58 | 2,61 | 2,57 | 2,59 | -0,38% | 9.525.031,00 |
| 21.02.2024 | 2,58 | 2,60 | 2,56 | 2,60 | 1,56% | 12.866.661,00 |
| 20.02.2024 | 2,61 | 2,63 | 2,56 | 2,56 | 0,39% | 24.204.251,00 |
| 16.02.2024 | 2,55 | 2,57 | 2,54 | 2,55 | -0,39% | 8.479.845,00 |
| 15.02.2024 | 2,57 | 2,59 | 2,56 | 2,56 | 0,00% | 8.326.476,00 |
| 14.02.2024 | 2,52 | 2,58 | 2,52 | 2,56 | 0,79% | 8.893.000,00 |
| 13.02.2024 | 2,59 | 2,60 | 2,50 | 2,54 | -2,31% | 5.800.152,00 |
| 12.02.2024 | 2,58 | 2,62 | 2,57 | 2,60 | 0,78% | 6.022.266,00 |
| 09.02.2024 | 2,57 | 2,59 | 2,55 | 2,58 | 0,78% | 7.027.213,00 |
| 08.02.2024 | 2,58 | 2,59 | 2,56 | 2,56 | -1,16% | 8.667.632,00 |
| 07.02.2024 | 2,63 | 2,64 | 2,57 | 2,59 | -2,26% | 27.160.650,00 |
| 06.02.2024 | 2,63 | 2,66 | 2,62 | 2,65 | 1,92% | 11.107.781,00 |
| 05.02.2024 | 2,62 | 2,63 | 2,59 | 2,60 | -1,14% | 7.559.375,00 |
| 02.02.2024 | 2,62 | 2,64 | 2,60 | 2,63 | -0,38% | 7.237.231,00 |
| 01.02.2024 | 2,61 | 2,65 | 2,60 | 2,64 | 0,76% | 8.960.795,00 |
| 31.01.2024 | 2,65 | 2,66 | 2,61 | 2,62 | -0,38% | 8.409.060,00 |
| 30.01.2024 | 2,64 | 2,65 | 2,61 | 2,63 | -1,50% | 6.632.930,00 |
| 29.01.2024 | 2,67 | 2,67 | 2,64 | 2,67 | -0,37% | 5.234.627,00 |
| 26.01.2024 | 2,67 | 2,69 | 2,67 | 2,68 | 0,37% | 3.737.963,00 |
| 25.01.2024 | 2,67 | 2,68 | 2,65 | 2,67 | 1,14% | 6.721.673,00 |
| 24.01.2024 | 2,71 | 2,71 | 2,64 | 2,64 | -1,12% | 9.615.056,00 |
| 23.01.2024 | 2,67 | 2,69 | 2,63 | 2,67 | 0,75% | 9.503.403,00 |
| 22.01.2024 | 2,67 | 2,70 | 2,63 | 2,65 | -1,85% | 9.289.984,00 |
| 19.01.2024 | 2,70 | 2,71 | 2,67 | 2,70 | 0,00% | 6.367.338,00 |
| 18.01.2024 | 2,67 | 2,70 | 2,66 | 2,70 | 0,37% | 6.762.955,00 |
| 17.01.2024 | 2,71 | 2,73 | 2,69 | 2,69 | 0,00% | 7.541.245,00 |
| 16.01.2024 | 2,75 | 2,75 | 2,69 | 2,69 | -2,89% | 5.278.553,00 |
| 12.01.2024 | 2,80 | 2,82 | 2,75 | 2,77 | 0,00% | 7.751.121,00 |
| 11.01.2024 | 2,80 | 2,80 | 2,76 | 2,77 | -1,42% | 5.009.881,00 |
| 10.01.2024 | 2,79 | 2,82 | 2,77 | 2,81 | 2,55% | 12.996.058,00 |
| 09.01.2024 | 2,76 | 2,78 | 2,74 | 2,74 | -1,79% | 4.660.334,00 |
| 08.01.2024 | 2,76 | 2,81 | 2,76 | 2,79 | 0,36% | 6.167.649,00 |
| 05.01.2024 | 2,78 | 2,80 | 2,76 | 2,78 | 0,72% | 10.125.640,00 |
| 04.01.2024 | 2,72 | 2,78 | 2,72 | 2,76 | 0,36% | 9.229.193,00 |
| 03.01.2024 | 2,75 | 2,78 | 2,74 | 2,75 | -0,36% | 9.008.039,00 |
| 02.01.2024 | 2,78 | 2,80 | 2,76 | 2,76 | -1,43% | 6.389.981,00 |
| 29.12.2023 | 2,80 | 2,82 | 2,80 | 2,80 | -0,71% | 2.003.427,00 |
| 28.12.2023 | 2,84 | 2,84 | 2,81 | 2,82 | -0,70% | 6.784.353,00 |
| 27.12.2023 | 2,81 | 2,85 | 2,81 | 2,84 | 0,35% | 5.165.141,00 |
| 26.12.2023 | 2,81 | 2,84 | 2,81 | 2,83 | 0,71% | 3.383.430,00 |
| 22.12.2023 | 2,79 | 2,83 | 2,78 | 2,81 | -3,77% | 7.502.464,00 |
| 21.12.2023 | 2,94 | 2,94 | 2,90 | 2,92 | 0,69% | 5.077.338,00 |
| 20.12.2023 | 2,96 | 2,97 | 2,90 | 2,90 | -2,68% | 8.283.465,00 |
| 19.12.2023 | 2,98 | 3,00 | 2,97 | 2,98 | 1,02% | 9.883.516,00 |
| 18.12.2023 | 2,91 | 2,95 | 2,89 | 2,95 | 2,43% | 6.964.784,00 |