2,491$
-0,38%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.12.2023 | 2,91 | 2,92 | 2,87 | 2,88 | -1,03% | 9.296.696,00 |
14.12.2023 | 2,92 | 2,95 | 2,91 | 2,91 | -1,69% | 15.270.634,00 |
13.12.2023 | 2,87 | 2,98 | 2,87 | 2,96 | 3,86% | 12.754.662,00 |
12.12.2023 | 2,89 | 2,89 | 2,84 | 2,85 | -1,38% | 4.826.493,00 |
11.12.2023 | 2,86 | 2,90 | 2,86 | 2,89 | 0,00% | 8.328.639,00 |
08.12.2023 | 2,86 | 2,92 | 2,86 | 2,89 | 1,76% | 7.909.751,00 |
07.12.2023 | 2,89 | 2,89 | 2,84 | 2,84 | 0,35% | 5.484.224,00 |
06.12.2023 | 2,85 | 2,86 | 2,82 | 2,83 | -1,39% | 6.098.526,00 |
05.12.2023 | 2,84 | 2,90 | 2,83 | 2,87 | 1,77% | 8.602.319,00 |
04.12.2023 | 2,83 | 2,85 | 2,82 | 2,82 | -1,05% | 9.295.626,00 |
01.12.2023 | 2,81 | 2,87 | 2,80 | 2,85 | 4,01% | 8.473.059,00 |
30.11.2023 | 2,72 | 2,78 | 2,71 | 2,74 | 0,74% | 19.360.084,00 |
29.11.2023 | 2,76 | 2,77 | 2,71 | 2,72 | -2,51% | 9.262.838,00 |
28.11.2023 | 2,78 | 2,82 | 2,77 | 2,79 | 1,09% | 6.458.833,00 |
27.11.2023 | 2,74 | 2,78 | 2,72 | 2,76 | 0,36% | 9.796.355,00 |
24.11.2023 | 2,74 | 2,76 | 2,73 | 2,75 | -0,36% | 9.544.533,00 |
22.11.2023 | 2,76 | 2,78 | 2,73 | 2,76 | 1,10% | 12.675.597,00 |
21.11.2023 | 2,78 | 2,78 | 2,72 | 2,73 | -1,80% | 9.911.494,00 |
20.11.2023 | 2,77 | 2,80 | 2,77 | 2,78 | 0,36% | 5.345.454,00 |
17.11.2023 | 2,77 | 2,79 | 2,75 | 2,77 | -0,72% | 19.032.678,00 |
16.11.2023 | 2,79 | 2,82 | 2,78 | 2,79 | -0,36% | 14.480.488,00 |
15.11.2023 | 2,78 | 2,83 | 2,78 | 2,80 | 0,00% | 6.045.944,00 |
14.11.2023 | 2,80 | 2,83 | 2,79 | 2,80 | 2,19% | 6.123.477,00 |
13.11.2023 | 2,68 | 2,76 | 2,68 | 2,74 | 0,74% | 14.582.949,00 |
10.11.2023 | 2,72 | 2,73 | 2,70 | 2,72 | 0,37% | 5.993.087,00 |
09.11.2023 | 2,73 | 2,76 | 2,70 | 2,71 | -1,81% | 9.885.955,00 |
08.11.2023 | 2,78 | 2,79 | 2,74 | 2,76 | -0,36% | 10.373.733,00 |
07.11.2023 | 2,76 | 2,78 | 2,75 | 2,77 | 0,73% | 9.414.646,00 |
06.11.2023 | 2,71 | 2,77 | 2,71 | 2,75 | 1,85% | 27.468.273,00 |
03.11.2023 | 2,67 | 2,72 | 2,65 | 2,70 | 3,45% | 23.938.553,00 |
02.11.2023 | 2,60 | 2,63 | 2,59 | 2,61 | 1,16% | 7.193.933,00 |
01.11.2023 | 2,53 | 2,59 | 2,52 | 2,58 | 1,98% | 17.322.143,00 |
31.10.2023 | 2,52 | 2,53 | 2,48 | 2,53 | 4,12% | 15.994.171,00 |
30.10.2023 | 2,47 | 2,48 | 2,42 | 2,43 | -0,41% | 11.550.498,00 |
27.10.2023 | 2,53 | 2,53 | 2,43 | 2,44 | -2,40% | 9.261.379,00 |
26.10.2023 | 2,48 | 2,54 | 2,48 | 2,50 | 1,63% | 14.251.044,00 |
25.10.2023 | 2,48 | 2,50 | 2,46 | 2,46 | -1,60% | 10.474.463,00 |
24.10.2023 | 2,46 | 2,50 | 2,45 | 2,50 | 2,04% | 14.970.578,00 |