2,425$
0,62%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 15.457.929,00 |
01.05.2024 | 2,34 | 2,37 | 2,31 | 2,34 | 0,86% | 5.715.772,00 |
30.04.2024 | 2,36 | 2,37 | 2,32 | 2,32 | -1,69% | 11.224.885,00 |
29.04.2024 | 2,33 | 2,36 | 2,32 | 2,36 | 1,29% | 6.641.789,00 |
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% | 10.346.984,00 |
24.04.2024 | 2,30 | 2,34 | 2,29 | 2,32 | 0,87% | 11.903.117,00 |
23.04.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 0,00% | 8.799.990,00 |
22.04.2024 | 2,30 | 2,33 | 2,28 | 2,30 | 0,44% | 9.813.248,00 |
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% | 18.906.275,00 |
17.04.2024 | 2,28 | 2,28 | 2,24 | 2,26 | 0,00% | 15.314.641,00 |
16.04.2024 | 2,27 | 2,29 | 2,25 | 2,26 | -2,59% | 14.370.902,00 |
15.04.2024 | 2,32 | 2,34 | 2,30 | 2,32 | -1,28% | 15.959.977,00 |
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% | 15.092.445,00 |
10.04.2024 | 2,41 | 2,42 | 2,37 | 2,38 | -2,86% | 10.712.167,00 |
09.04.2024 | 2,44 | 2,46 | 2,43 | 2,45 | 1,66% | 7.242.646,00 |
08.04.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 0,00% | 10.253.838,00 |
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% | 22.657.889,00 |
03.04.2024 | 2,41 | 2,46 | 2,37 | 2,45 | 1,66% | 16.318.803,00 |
02.04.2024 | 2,43 | 2,45 | 2,41 | 2,41 | -0,41% | 10.066.984,00 |
01.04.2024 | 2,46 | 2,47 | 2,41 | 2,42 | -2,42% | 14.228.586,00 |
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% | 14.228.300,00 |
26.03.2024 | 2,48 | 2,49 | 2,45 | 2,47 | 0,82% | 8.363.386,00 |
25.03.2024 | 2,49 | 2,49 | 2,45 | 2,45 | -0,81% | 9.858.203,00 |
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% | 17.702.151,00 |
20.03.2024 | 2,47 | 2,50 | 2,46 | 2,50 | 1,21% | 7.371.661,00 |
19.03.2024 | 2,47 | 2,49 | 2,46 | 2,47 | -1,59% | 18.606.210,00 |
18.03.2024 | 2,50 | 2,51 | 2,47 | 2,51 | 0,40% | 12.172.517,00 |
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% | 10.961.169,00 |
13.03.2024 | 2,56 | 2,57 | 2,52 | 2,53 | -1,17% | 14.406.771,00 |
12.03.2024 | 2,56 | 2,57 | 2,53 | 2,56 | 0,39% | 14.797.176,00 |
11.03.2024 | 2,56 | 2,58 | 2,53 | 2,55 | -0,39% | 5.932.684,00 |
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% | 7.104.854,00 |
06.03.2024 | 2,56 | 2,58 | 2,52 | 2,54 | -0,39% | 13.434.533,00 |
05.03.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 2,00% | 15.042.958,00 |
04.03.2024 | 2,48 | 2,52 | 2,48 | 2,50 | 0,81% | 9.386.554,00 |
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% | 26.730.912,00 |
28.02.2024 | 2,68 | 2,72 | 2,66 | 2,69 | 1,13% | 13.485.004,00 |
27.02.2024 | 2,65 | 2,68 | 2,64 | 2,66 | 2,70% | 13.829.640,00 |
26.02.2024 | 2,58 | 2,61 | 2,58 | 2,59 | 1,17% | 6.437.226,00 |
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% | 9.505.104,00 |
21.02.2024 | 2,58 | 2,60 | 2,56 | 2,60 | 1,56% | 12.815.692,00 |
20.02.2024 | 2,61 | 2,63 | 2,56 | 2,56 | 0,39% | 24.114.532,00 |
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% | 8.300.226,00 |
14.02.2024 | 2,52 | 2,58 | 2,52 | 2,56 | 0,79% | 8.892.659,00 |
13.02.2024 | 2,59 | 2,60 | 2,50 | 2,54 | -2,31% | 5.798.624,00 |
12.02.2024 | 2,58 | 2,62 | 2,57 | 2,60 | 0,78% | 6.021.421,00 |
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% | 8.637.520,00 |
07.02.2024 | 2,63 | 2,64 | 2,57 | 2,59 | -2,26% | 27.093.048,00 |
06.02.2024 | 2,63 | 2,66 | 2,62 | 2,65 | 1,92% | 11.104.125,00 |
05.02.2024 | 2,62 | 2,63 | 2,59 | 2,60 | -1,14% | 7.558.782,00 |
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% | 8.950.589,00 |
31.01.2024 | 2,65 | 2,66 | 2,61 | 2,62 | -0,38% | 8.382.270,00 |
30.01.2024 | 2,64 | 2,65 | 2,61 | 2,63 | -1,50% | 6.626.986,00 |
29.01.2024 | 2,67 | 2,67 | 2,64 | 2,67 | -0,37% | 5.234.134,00 |
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% | 6.721.538,00 |
24.01.2024 | 2,71 | 2,71 | 2,64 | 2,64 | -1,12% | 9.610.353,00 |
23.01.2024 | 2,67 | 2,69 | 2,63 | 2,67 | 0,75% | 9.502.981,00 |
22.01.2024 | 2,67 | 2,70 | 2,63 | 2,65 | -1,85% | 9.289.360,00 |
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% | 6.762.672,00 |
17.01.2024 | 2,71 | 2,73 | 2,69 | 2,69 | 0,00% | 7.541.129,00 |
16.01.2024 | 2,75 | 2,75 | 2,69 | 2,69 | -2,89% | 5.278.457,00 |
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% | 5.008.860,00 |
10.01.2024 | 2,79 | 2,82 | 2,77 | 2,81 | 2,55% | 12.995.328,00 |
09.01.2024 | 2,76 | 2,78 | 2,74 | 2,74 | -1,79% | 4.659.926,00 |
08.01.2024 | 2,76 | 2,81 | 2,76 | 2,79 | 0,36% | 6.167.253,00 |
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% | 9.227.120,00 |
03.01.2024 | 2,75 | 2,78 | 2,74 | 2,75 | -0,36% | 9.007.674,00 |
02.01.2024 | 2,78 | 2,80 | 2,76 | 2,76 | -1,43% | 6.388.568,00 |
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% | 6.783.578,00 |
27.12.2023 | 2,81 | 2,85 | 2,81 | 2,84 | 0,35% | 5.164.276,00 |
26.12.2023 | 2,81 | 2,84 | 2,81 | 2,83 | 0,71% | 3.382.872,00 |
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% | 5.071.366,00 |
20.12.2023 | 2,96 | 2,97 | 2,90 | 2,90 | -2,68% | 8.282.853,00 |
19.12.2023 | 2,98 | 3,00 | 2,97 | 2,98 | 1,02% | 9.882.916,00 |
18.12.2023 | 2,91 | 2,95 | 2,89 | 2,95 | 2,43% | 6.964.448,00 |
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% | 15.270.440,00 |
13.12.2023 | 2,87 | 2,98 | 2,87 | 2,96 | 3,86% | 12.747.379,00 |
12.12.2023 | 2,89 | 2,89 | 2,84 | 2,85 | -1,38% | 4.826.271,00 |
11.12.2023 | 2,86 | 2,90 | 2,86 | 2,89 | 0,00% | 8.149.883,00 |