Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Ambev S.A. logosu
ABEV3.SA
Ambev S.A.
16:12:12
16.19 R$
0.0000 (%0.00)
Önceki Kapanış: 16.22
Düşük₺16.17
Yüksek₺16.21
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ABEV3.SA: Ambev S.A. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,8423
KAPANIŞ 0,8475

En Düşük

DÜŞÜK 0,5126

En Yüksek

YÜKSEK 1,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20000,53850,5520,53850,5515
05.01.20000,51910,53210,51910,5321
06.01.20000,52610,52610,52610,5261
10.01.20000,5450,5450,53210,5321
11.01.20000,53210,53210,53210,5321
12.01.20000,53210,53210,53210,5321
13.01.20000,53210,53850,53210,5385
14.01.20000,53210,53850,52560,5256
17.01.20000,53210,5450,53210,545
18.01.20000,51910,5450,51910,545
19.01.20000,52230,52230,52230,5223
20.01.20000,52560,52560,52560,5256
21.01.20000,52230,52230,52020,5202
24.01.20000,51910,51910,51910,5191
26.01.20000,52560,52560,52560,5256
27.01.20000,55150,55150,55150,5515
28.01.20000,52560,55150,52560,5515
31.01.20000,5580,57090,5580,5709
02.02.20000,55150,55150,51910,5191
03.02.20000,55150,55150,52230,5358
07.02.20000,51910,52560,51910,5256
08.02.20000,52560,52560,52560,5256
10.02.20000,52560,55150,52560,5515
11.02.20000,5580,56120,5520,558
14.02.20000,51910,51910,51910,5191
16.02.20000,53210,5450,53210,545
17.02.20000,53850,56120,53850,5612
18.02.20000,55470,56450,55470,5612
21.02.20000,56120,56120,5580,558
22.02.20000,55150,55150,55150,5515
23.02.20000,56120,56120,56120,5612
24.02.20000,56340,56340,55750,5575
25.02.20000,5450,5450,5450,545
28.02.20000,51910,51910,51260,5126
29.02.20000,51910,51910,51910,5191
02.03.20000,51910,53210,51910,5321
10.03.20000,52560,5510,52560,5256
13.03.20000,52560,52560,51260,5126
14.03.20000,52230,52560,51260,5126
15.03.20000,51910,53850,51910,5191
16.03.20000,52560,52610,52560,5256
17.03.20000,53210,57740,53210,5774
23.03.20000,57740,57740,57740,5774
24.03.20000,57740,60010,57740,5931
27.03.20000,60550,60660,59690,6001
28.03.20000,60010,60340,59690,6034
29.03.20000,60340,60340,59310,5931
30.03.20000,58390,59690,57090,5709
31.03.20000,58390,60340,58390,5861
03.04.20000,59040,59360,58930,5904
04.04.20000,59740,59740,58390,5839
05.04.20000,61630,62930,61630,6163
06.04.20000,61630,63580,61630,6358
07.04.20000,62280,68110,62280,6811
10.04.20000,68060,68060,68060,6806
11.04.20000,67460,67460,61630,6163
19.04.20000,62930,62930,61630,6163
20.04.20000,61630,61630,61630,6163
24.04.20000,61630,61630,61630,6163
25.04.20000,61630,61630,61630,6163
26.04.20000,61630,62280,61630,6228
27.04.20000,61630,61630,61630,6163
28.04.20000,62280,62280,61630,6163
02.05.20000,61630,61630,61630,6163
03.05.20000,61630,61630,61630,6163
04.05.20000,60980,61630,60980,6163
05.05.20000,61630,61630,61630,6163
08.05.20000,61630,61630,61310,6163
09.05.20000,61630,61630,60980,6098
10.05.20000,61630,61630,60980,6098
11.05.20000,60980,60980,60980,6098
15.05.20000,61630,61630,61630,6163
16.05.20000,61630,61630,61630,6163
17.05.20000,59690,60010,59690,6001
18.05.20000,60340,60340,59690,5969
19.05.20000,58390,58720,58390,5839
22.05.20000,59040,59040,58720,5872
23.05.20000,60340,60340,60340,6034
24.05.20000,60340,60340,60340,6034
30.05.20000,58720,59040,58720,5904
31.05.20000,59690,61630,59690,6163
01.06.20000,60980,60980,59690,5969
02.06.20000,59690,61310,59690,6028
05.06.20000,60340,60340,60340,6034
06.06.20000,60980,62930,60340,6293
07.06.20000,62930,62930,62930,6293
08.06.20000,60980,61630,60980,6098
12.06.20000,61310,61310,61310,6131
13.06.20000,61630,62280,61630,6163
14.06.20000,61630,64220,61630,6422
15.06.20000,64220,64870,64220,6487
16.06.20000,64870,66820,64870,6682
19.06.20000,67460,67460,64980,6503
20.06.20000,66820,66820,66170,6682
21.06.20000,65520,71410,65520,7141
23.06.20000,69410,69410,68220,6876
26.06.20000,68760,68760,68760,6876
27.06.20000,68760,68760,68760,6876
28.06.20000,71090,71090,71090,7109
29.06.20000,68110,71410,68110,7141
30.06.20000,71410,75570,71410,7557
03.07.20000,7530,76590,7530,7659
04.07.20000,76650,79830,76590,7983
05.07.20000,77890,77890,77890,7789
06.07.20000,77890,77890,76590,7659
07.07.20000,77240,77890,77240,7789
10.07.20000,77890,79830,77890,7983
11.07.20000,81130,81780,80810,8178
12.07.20000,83080,84370,83080,8437
13.07.20000,84370,84860,84370,847
14.07.20000,8470,85020,8470,8502
17.07.20000,88910,88910,88910,8891
18.07.20000,90750,90860,8940,895
19.07.20000,89560,90860,8950,895
20.07.20000,8950,9280,8950,8956
21.07.20000,89610,89610,89610,8961
24.07.20000,90860,90860,88910,8891
25.07.20000,88910,90210,88910,9021
26.07.20000,89560,89880,89560,8956
27.07.20000,90210,90210,90210,9021
28.07.20000,90210,9150,90210,9086
31.07.20000,9280,9410,90860,9086
01.08.20000,90860,90860,87610,9086
02.08.20000,90860,90860,87610,8761
03.08.20000,90210,90210,90210,9021
04.08.20000,90860,9150,90860,9086
07.08.20000,90910,9280,90910,928
08.08.20000,9280,9280,9280,928
09.08.20000,92150,92150,90210,9215
10.08.20000,90860,90860,90860,9086
11.08.20000,90210,90210,88910,8891
14.08.20000,89830,90860,89830,8999
16.08.20000,92690,92690,88960,8896
17.08.20000,88910,88910,87610,8761
18.08.20000,88910,89560,88910,8956
21.08.20000,89560,89560,89560,8956
22.08.20000,89560,90210,89560,9021
23.08.20000,90210,90210,90210,9021
24.08.20000,90210,90210,89560,8956
25.08.20000,90860,90860,90210,9086
28.08.20000,9150,9210,9150,915
29.08.20000,9150,9150,9150,915
30.08.20000,92150,9280,92150,9247
31.08.20000,92470,9410,92470,941
01.09.20000,9410,94740,9410,9474
04.09.20000,89880,89880,89880,8988
05.09.20000,89880,89880,89880,8988
06.09.20000,90860,93560,90860,9356
08.09.20000,93770,95390,93770,948
11.09.20000,94740,97980,94630,9798
12.09.20000,9410,9410,9410,941
13.09.20000,9280,9410,9150,941
14.09.20000,9410,9410,9410,941
15.09.20000,96040,97280,96040,9604
18.09.20000,96040,97340,96040,9734
19.09.20000,96040,97980,96040,9798
21.09.20000,97340,97980,97340,9798
22.09.20000,96040,97980,96040,9798
25.09.20000,97440,97440,96150,9615
26.09.20000,96150,97440,96150,9744
27.09.20000,97440,97440,9680,968
28.09.20000,97440,99440,97440,9944
29.09.20000,99441,030,99441,02
02.10.20000,98851,020,9881,02
03.10.20001,021,071,021,06
04.10.20001,071,111,071,08
05.10.20001,11,121,11,11
06.10.20001,111,131,111,13
09.10.20001,111,131,111,13
10.10.20001,141,151,131,15
11.10.20001,141,151,141,15
13.10.20001,131,131,131,13
16.10.20001,131,131,111,11
17.10.20001,11,141,081,14
18.10.20001,111,141,111,14
19.10.20001,141,151,141,15
20.10.20001,161,271,161,18
23.10.20001,191,191,141,14
24.10.20001,161,161,111,13
25.10.20001,131,131,071,12
26.10.20001,121,121,061,11
27.10.20001,081,141,081,14
30.10.20001,111,171,111,16
31.10.20001,131,271,131,24
01.11.20001,241,271,231,27
03.11.20001,271,281,271,28
06.11.20001,281,281,281,28
07.11.20001,271,281,241,24
08.11.20001,281,281,261,26
09.11.20001,241,281,181,26
10.11.20001,261,261,231,26
13.11.20001,261,261,241,24
14.11.20001,211,211,211,21
16.11.20001,211,211,211,21
17.11.20001,211,211,181,21
20.11.20001,211,241,211,24
21.11.20001,241,241,231,23
22.11.20001,211,231,211,21
24.11.20001,191,211,191,2
27.11.20001,181,21,181,2
28.11.20001,191,211,171,21
29.11.20001,21,231,191,23
30.11.20001,191,281,191,27
01.12.20001,261,291,261,29
04.12.20001,281,291,281,28
05.12.20001,291,31,281,28
06.12.20001,281,281,281,28
07.12.20001,281,31,281,3
08.12.20001,291,31,291,29
11.12.20001,291,291,291,29
12.12.20001,291,291,241,24
13.12.20001,241,241,231,24
14.12.20001,281,31,281,29
15.12.20001,291,361,291,35
18.12.20001,351,361,341,34
19.12.20001,371,371,351,37
20.12.20001,381,381,341,36
21.12.20001,391,391,331,38
22.12.20001,361,381,361,36
26.12.20001,371,371,371,37
27.12.20001,441,521,441,52
28.12.20001,491,551,491,55