2,225$
0,68%
Echtzeit-Aktienkurs Ambev S.A.
Bid:
Ask:
Aktienkurse zur Ambev S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,21 | 2,23 | 2,17 | 2,22 | 0,45% | 23.228.370,00 |
| 30.05.2024 | 2,22 | 2,25 | 2,20 | 2,21 | 0,45% | 10.939.979,00 |
| 29.05.2024 | 2,18 | 2,22 | 2,17 | 2,20 | -1,35% | 16.162.071,00 |
| 28.05.2024 | 2,27 | 2,27 | 2,22 | 2,23 | -2,62% | 15.588.041,00 |
| 24.05.2024 | 2,29 | 2,31 | 2,28 | 2,29 | 0,44% | 7.588.210,00 |
| 23.05.2024 | 2,32 | 2,32 | 2,28 | 2,28 | -0,87% | 17.660.792,00 |
| 22.05.2024 | 2,32 | 2,33 | 2,28 | 2,30 | -0,86% | 48.085.654,00 |
| 21.05.2024 | 2,38 | 2,39 | 2,32 | 2,32 | -0,85% | 30.802.286,00 |
| 20.05.2024 | 2,38 | 2,41 | 2,34 | 2,34 | -3,31% | 22.080.058,00 |
| 17.05.2024 | 2,40 | 2,42 | 2,37 | 2,42 | 1,26% | 12.964.903,00 |
| 16.05.2024 | 2,41 | 2,43 | 2,37 | 2,39 | 0,00% | 10.297.694,00 |
| 15.05.2024 | 2,37 | 2,41 | 2,35 | 2,39 | 1,27% | 16.055.504,00 |
| 14.05.2024 | 2,35 | 2,38 | 2,34 | 2,36 | 1,29% | 10.183.444,00 |
| 13.05.2024 | 2,34 | 2,35 | 2,30 | 2,33 | 0,43% | 14.395.918,00 |
| 10.05.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -0,85% | 16.006.759,00 |
| 09.05.2024 | 2,34 | 2,36 | 2,32 | 2,34 | -1,27% | 7.459.375,00 |
| 08.05.2024 | 2,36 | 2,39 | 2,32 | 2,37 | -3,66% | 14.896.357,00 |
| 07.05.2024 | 2,46 | 2,47 | 2,44 | 2,46 | 0,82% | 9.777.411,00 |
| 06.05.2024 | 2,42 | 2,45 | 2,41 | 2,44 | 0,41% | 9.696.578,00 |
| 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% | 15.457.929,00 |
| 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 |