Ambev SA ABEV3
BMFBOVESPA · Brezilya · Dayanıksız Tüketim Malları
BRL 15,36+0,09 (+%0,59)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 15,36 | +%0,59 | BRL 15,59 | BRL 15,59 | BRL 15,31 | 24,94M |
| 2026-09-29 | BRL 15,27 | +%0,46 | BRL 15,12 | BRL 15,43 | BRL 15,08 | 21,99M |
| 2026-09-28 | BRL 15,20 | -%0,78 | BRL 15,18 | BRL 15,36 | BRL 15,14 | 17,93M |
| 2026-09-25 | BRL 15,32 | -%0,13 | BRL 15,30 | BRL 15,39 | BRL 15,22 | 12,32M |
| 2026-09-24 | BRL 15,34 | +%0,26 | BRL 15,35 | BRL 15,55 | BRL 15,32 | 15,78M |
| 2026-09-23 | BRL 15,30 | -%1,92 | BRL 15,45 | BRL 15,58 | BRL 15,30 | 20,59M |
| 2026-09-22 | BRL 15,60 | +%0,65 | BRL 15,34 | BRL 15,61 | BRL 15,31 | 24,13M |
| 2026-09-21 | BRL 15,50 | +%0,78 | BRL 15,48 | BRL 15,62 | BRL 15,42 | 18,02M |
| 2026-09-18 | BRL 15,38 | -%1,09 | BRL 15,47 | BRL 15,53 | BRL 15,29 | 35,37M |
| 2026-09-17 | BRL 15,55 | -%0,51 | BRL 15,63 | BRL 15,73 | BRL 15,44 | 18,52M |
| 2026-09-16 | BRL 15,63 | -%0,64 | BRL 15,70 | BRL 15,77 | BRL 15,52 | 32,09M |
| 2026-09-15 | BRL 15,73 | -%0,88 | BRL 15,95 | BRL 15,95 | BRL 15,71 | 20,80M |
| 2026-09-14 | BRL 15,87 | +%1,60 | BRL 15,40 | BRL 15,91 | BRL 15,37 | 29,30M |
| 2026-09-11 | BRL 15,62 | -%0,76 | BRL 15,78 | BRL 15,78 | BRL 15,59 | 22,93M |
| 2026-09-10 | BRL 15,74 | +%1,03 | BRL 15,56 | BRL 15,79 | BRL 15,47 | 21,31M |
| 2026-09-09 | BRL 15,58 | -%1,52 | BRL 15,69 | BRL 15,78 | BRL 15,51 | 22,61M |
| 2026-09-08 | BRL 15,82 | +%0,51 | BRL 15,95 | BRL 16,03 | BRL 15,74 | 25,58M |
| 2026-09-04 | BRL 15,74 | -%0,13 | BRL 15,76 | BRL 15,88 | BRL 15,62 | 27,64M |
| 2026-09-03 | BRL 15,76 | +%1,03 | BRL 15,82 | BRL 15,87 | BRL 15,64 | 33,95M |
| 2026-09-02 | BRL 15,60 | +%2,83 | BRL 15,31 | BRL 15,68 | BRL 15,17 | 45,83M |
| 2026-09-01 | BRL 15,17 | +%0,93 | BRL 15,18 | BRL 15,40 | BRL 15,03 | 49,32M |
| 2026-08-31 | BRL 15,03 | -%1,05 | BRL 15,30 | BRL 15,31 | BRL 15,03 | 50,67M |
| 2026-08-28 | BRL 15,19 | +%0,46 | BRL 15,16 | BRL 15,20 | BRL 15,00 | 16,66M |
| 2026-08-27 | BRL 15,12 | -%0,79 | BRL 15,16 | BRL 15,19 | BRL 14,98 | 23,63M |
| 2026-08-26 | BRL 15,24 | -%0,46 | BRL 15,26 | BRL 15,44 | BRL 15,18 | 12,98M |
| 2026-08-25 | BRL 15,31 | +%0,39 | BRL 15,30 | BRL 15,31 | BRL 15,01 | 17,43M |
| 2026-08-24 | BRL 15,25 | +%1,67 | BRL 15,00 | BRL 15,37 | BRL 14,95 | 34,07M |
| 2026-08-21 | BRL 15,00 | +%0,67 | BRL 14,96 | BRL 15,04 | BRL 14,87 | 19,91M |
| 2026-08-20 | BRL 14,90 | +%0,81 | BRL 14,65 | BRL 14,93 | BRL 14,60 | 41,09M |
| 2026-08-19 | BRL 14,78 | +%0,34 | BRL 14,86 | BRL 15,09 | BRL 14,68 | 23,87M |
| 2026-08-18 | BRL 14,73 | +%0,41 | BRL 14,66 | BRL 14,87 | BRL 14,63 | 19,53M |
| 2026-08-17 | BRL 14,67 | -%0,54 | BRL 14,74 | BRL 14,88 | BRL 14,59 | 34,53M |
| 2026-08-14 | BRL 14,75 | -%1,14 | BRL 14,85 | BRL 14,98 | BRL 14,64 | 33,53M |
| 2026-08-13 | BRL 14,92 | +%0,47 | BRL 14,79 | BRL 15,06 | BRL 14,79 | 22,00M |
| 2026-08-12 | BRL 14,85 | -%1,07 | BRL 15,00 | BRL 15,07 | BRL 14,81 | 27,00M |
| 2026-08-11 | BRL 15,01 | -%1,70 | BRL 15,21 | BRL 15,30 | BRL 14,93 | 34,00M |
| 2026-08-10 | BRL 15,27 | -%1,36 | BRL 15,40 | BRL 15,48 | BRL 15,25 | 20,68M |
| 2026-08-07 | BRL 15,48 | -%1,15 | BRL 15,65 | BRL 15,68 | BRL 15,45 | 23,66M |
| 2026-08-06 | BRL 15,66 | -%1,14 | BRL 15,75 | BRL 15,78 | BRL 15,56 | 27,60M |
| 2026-08-05 | BRL 15,84 | -%0,19 | BRL 15,96 | BRL 15,96 | BRL 15,78 | 35,61M |
| 2026-08-04 | BRL 15,87 | +%0,63 | BRL 16,00 | BRL 16,01 | BRL 15,58 | 28,40M |
| 2026-08-03 | BRL 15,77 | -%1,38 | BRL 16,07 | BRL 16,12 | BRL 15,73 | 34,42M |
| 2026-07-31 | BRL 15,99 | +%0,19 | BRL 16,10 | BRL 16,10 | BRL 15,85 | 38,24M |
| 2026-07-30 | BRL 15,96 | +%0,38 | BRL 15,22 | BRL 15,96 | BRL 15,12 | 70,81M |
| 2026-07-29 | BRL 15,90 | -%1,24 | BRL 16,05 | BRL 16,23 | BRL 15,90 | 37,84M |
| 2026-07-28 | BRL 16,10 | +%1,51 | BRL 16,20 | BRL 16,37 | BRL 16,01 | 37,46M |
| 2026-07-27 | BRL 15,86 | +%1,41 | BRL 15,74 | BRL 15,89 | BRL 15,56 | 30,05M |
| 2026-07-24 | BRL 15,64 | -%1,76 | BRL 15,79 | BRL 15,90 | BRL 15,61 | 15,22M |
| 2026-07-23 | BRL 15,92 | -%1,30 | BRL 16,04 | BRL 16,11 | BRL 15,84 | 18,87M |
| 2026-07-22 | BRL 16,13 | +%2,09 | BRL 15,85 | BRL 16,14 | BRL 15,74 | 28,82M |
| 2026-07-21 | BRL 15,80 | +%0,06 | BRL 15,74 | BRL 15,90 | BRL 15,74 | 19,63M |
| 2026-07-20 | BRL 15,79 | +%1,02 | BRL 15,65 | BRL 15,83 | BRL 15,58 | 24,32M |
| 2026-07-17 | BRL 15,63 | +%0,19 | BRL 15,59 | BRL 15,75 | BRL 15,51 | 16,14M |
| 2026-07-16 | BRL 15,60 | +%0,19 | BRL 15,49 | BRL 15,71 | BRL 15,46 | 20,77M |
| 2026-07-15 | BRL 15,57 | -%1,52 | BRL 15,59 | BRL 15,73 | BRL 15,35 | 31,47M |
| 2026-07-14 | BRL 15,81 | -%0,13 | BRL 15,94 | BRL 16,00 | BRL 15,78 | 17,91M |
| 2026-07-13 | BRL 15,83 | +%0,06 | BRL 15,81 | BRL 16,03 | BRL 15,70 | 31,17M |
| 2026-07-10 | BRL 15,82 | +%0,64 | BRL 15,95 | BRL 15,99 | BRL 15,72 | 34,76M |
| 2026-07-09 | BRL 15,72 | +%0,64 | BRL 15,73 | BRL 15,79 | BRL 15,64 | 23,96M |
| 2026-07-08 | BRL 15,62 | +%0,06 | BRL 15,53 | BRL 15,74 | BRL 15,52 | 24,23M |
| 2026-07-07 | BRL 15,61 | -%1,70 | BRL 15,84 | BRL 16,12 | BRL 15,56 | 37,38M |
| 2026-07-06 | BRL 15,88 | -%2,52 | BRL 16,09 | BRL 16,10 | BRL 15,69 | 32,01M |
| 2026-07-03 | BRL 16,29 | -%0,06 | BRL 16,45 | BRL 16,45 | BRL 16,15 | 6,92M |
| 2026-07-02 | BRL 16,30 | +%0,62 | BRL 16,38 | BRL 16,48 | BRL 16,22 | 17,66M |
| 2026-07-01 | BRL 16,20 | -%0,55 | BRL 16,13 | BRL 16,39 | BRL 16,09 | 17,74M |
| 2026-06-30 | BRL 16,29 | -%1,81 | BRL 16,46 | BRL 16,50 | BRL 16,24 | 22,30M |
| 2026-06-29 | BRL 16,59 | -%0,84 | BRL 16,79 | BRL 16,85 | BRL 16,52 | 17,66M |
| 2026-06-26 | BRL 16,73 | +%2,07 | BRL 16,43 | BRL 16,76 | BRL 16,38 | 21,69M |
| 2026-06-25 | BRL 16,39 | +%0,06 | BRL 16,40 | BRL 16,49 | BRL 16,23 | 18,19M |
| 2026-06-24 | BRL 16,38 | +%0,06 | BRL 16,29 | BRL 16,52 | BRL 16,25 | 22,83M |
| 2026-06-23 | BRL 16,37 | +%1,24 | BRL 16,05 | BRL 16,43 | BRL 16,05 | 27,58M |
| 2026-06-22 | BRL 16,17 | +%0,75 | BRL 16,16 | BRL 16,38 | BRL 16,07 | 22,02M |
| 2026-06-19 | BRL 16,05 | -%1,05 | BRL 16,17 | BRL 16,31 | BRL 16,05 | 26,93M |
| 2026-06-18 | BRL 16,22 | +%0,19 | BRL 16,13 | BRL 16,34 | BRL 16,10 | 41,28M |
| 2026-06-17 | BRL 16,19 | -%1,52 | BRL 16,36 | BRL 16,71 | BRL 16,11 | 32,86M |
| 2026-06-16 | BRL 16,44 | -%0,78 | BRL 16,48 | BRL 16,56 | BRL 16,35 | 13,50M |
| 2026-06-15 | BRL 16,57 | -%0,24 | BRL 16,77 | BRL 16,82 | BRL 16,56 | 19,46M |
| 2026-06-12 | BRL 16,61 | -%0,18 | BRL 16,50 | BRL 16,77 | BRL 16,44 | 14,29M |
| 2026-06-11 | BRL 16,64 | +%2,21 | BRL 16,22 | BRL 16,64 | BRL 16,19 | 33,56M |
| 2026-06-10 | BRL 16,28 | +%0,43 | BRL 16,13 | BRL 16,28 | BRL 16,13 | 23,08M |
| 2026-06-09 | BRL 16,21 | +%0,81 | BRL 16,22 | BRL 16,35 | BRL 16,13 | 23,74M |
| 2026-06-08 | BRL 16,08 | -%0,56 | BRL 16,11 | BRL 16,23 | BRL 15,95 | 18,01M |
| 2026-06-05 | BRL 16,17 | +%0,62 | BRL 16,04 | BRL 16,26 | BRL 15,95 | 22,96M |
| 2026-06-03 | BRL 16,07 | -%2,31 | BRL 16,22 | BRL 16,32 | BRL 16,05 | 24,65M |
| 2026-06-02 | BRL 16,45 | +%0,12 | BRL 16,49 | BRL 16,63 | BRL 16,42 | 15,81M |
| 2026-06-01 | BRL 16,43 | +%0,67 | BRL 16,39 | BRL 16,57 | BRL 16,14 | 37,46M |
| 2026-05-29 | BRL 16,32 | +%0,18 | BRL 16,29 | BRL 16,46 | BRL 16,02 | 86,40M |
| 2026-05-28 | BRL 16,29 | -%1,93 | BRL 16,60 | BRL 16,65 | BRL 16,25 | 24,81M |
| 2026-05-27 | BRL 16,61 | +%0,12 | BRL 16,79 | BRL 16,92 | BRL 16,57 | 37,02M |
| 2026-05-26 | BRL 16,59 | +%1,16 | BRL 16,90 | BRL 16,92 | BRL 16,39 | 35,88M |