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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,1773
KAPANIŞ 19,1904

En Düşük

DÜŞÜK 16,73

En Yüksek

YÜKSEK 20,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201517,8918,3517,4817,75
05.01.201517,6417,717,2217,35
06.01.201517,4317,9717,2417,86
07.01.201518,1318,5117,9218,29
08.01.201516,9117,1616,7316,95
09.01.201516,9417,1316,7616,94
12.01.201517,0317,3116,8817,26
13.01.201517,1917,4817,1417,2
14.01.201517,0117,2817,0117,14
15.01.201517,1717,4817,0917,16
16.01.201517,2217,517,1717,39
19.01.201517,2917,3917,0117,12
20.01.201517,2617,4417,1717,36
21.01.201517,4417,717,3217,6
22.01.201517,717,9117,4717,72
23.01.201517,5417,717,4817,6
26.01.201517,3617,6117,2917,51
27.01.201517,3517,5317,2517,44
28.01.201517,3217,6717,2617,6
29.01.201517,5718,2317,4418,19
30.01.201517,9418,3917,818,14
02.02.201518,0218,1417,7817,89
03.02.201518,0818,2317,8818,01
04.02.201518,0218,2217,7217,83
05.02.201517,8318,1917,6618,11
06.02.201518,118,4417,8518,36
09.02.201518,3918,6818,2618,68
10.02.201518,5818,6618,3518,49
11.02.201518,4918,618,1918,35
12.02.201518,6118,7118,4818,63
13.02.201518,6718,7418,3218,48
18.02.201518,6618,918,5718,77
19.02.201518,6818,8918,5818,77
20.02.201518,8218,8318,5718,73
23.02.201518,6819,0118,6818,9
24.02.201519,0119,1418,8919,08
25.02.201518,9818,9818,718,83
26.02.201518,9218,9218,618,83
27.02.201518,8319,4118,8218,88
02.03.201518,818,8218,5118,57
03.03.201518,6719,0218,5318,92
04.03.201518,6318,9218,4818,72
05.03.201518,8319,0218,718,8
06.03.201518,8618,9318,618,7
09.03.201518,618,818,518,77
10.03.201518,6718,7718,1818,18
11.03.201518,1218,6418,0718,6
12.03.201518,7918,8618,3218,54
13.03.201518,0618,6717,9718,57
16.03.201518,7418,8518,4418,51
17.03.201518,6718,818,5118,7
18.03.201518,6319,218,5718,95
19.03.201518,8819,0918,7918,98
20.03.201519,1519,419,0619,14
23.03.201519,2119,4719,0619,3
24.03.201519,3619,418,9219,02
25.03.201519,2419,418,8818,92
26.03.201518,8218,8818,518,58
27.03.201518,5718,8618,4818,73
30.03.201518,7619,1518,7619,14
31.03.201518,8919,1118,818,95
01.04.201519,1519,518,9219,39
02.04.201519,3619,5719,219,37
06.04.201519,519,8919,4319,75
07.04.201519,9120,1319,7619,95
08.04.201520,1720,2219,8219,97
09.04.201519,8920,1419,7319,87
10.04.201519,8120,1119,7620,03
13.04.201519,9220,1319,9220
14.04.201520,0420,0719,5719,6
15.04.201519,8119,8819,519,6
16.04.201519,5519,6519,4419,6
17.04.201519,519,7119,4419,46
20.04.201519,519,6919,2519,4
22.04.201519,4719,519,2219,46
23.04.201519,4319,5619,2119,39
24.04.201519,5519,619,3619,4
27.04.201519,519,5619,2119,3
28.04.201519,519,519,1119,4
29.04.201519,2719,4119,2219,33
30.04.201519,2519,519,2519,44
04.05.201519,552019,519,87
05.05.201519,7220,2619,6520,13
06.05.201520,2720,8320,0720,23
07.05.201520,2420,319,9820,13
08.05.201520,320,4520,0420,38
11.05.201520,2720,420,1720,35
12.05.201520,220,3219,9520,07
13.05.20152020,0419,7819,94
14.05.201520,0720,219,8419,95
15.05.201519,8520,1719,8520,1
18.05.201520,120,2919,7619,88
19.05.201519,8919,9519,6619,78
20.05.201519,519,619,1519,21
21.05.201519,0119,418,9519,28
22.05.201519,3919,519,0919,28
25.05.201519,2419,4619,0919,33
26.05.201519,1819,418,9519,04
27.05.201518,9519,0618,7618,96
28.05.201518,7919,0418,6418,98
29.05.201518,8519,0518,718,89
01.06.201518,9919,1718,9819,02
02.06.201519,0419,0818,8519,04
03.06.201519,0219,0218,5318,85
05.06.201518,9519,1118,7919,11
08.06.201519,1219,2718,9518,98
09.06.201518,9119,0218,8518,91
10.06.201519,1419,318,9619,27
11.06.201519,2719,4519,1219,21
12.06.201519,0819,2719,0619,14
15.06.201518,9819,0218,818,88
16.06.201519,0119,3218,9219,19
17.06.201519,1119,1918,9519,15
18.06.201519,1919,418,9119,27
19.06.201519,0519,3719,0519,37
22.06.201519,4419,6319,3419,44
23.06.201519,5719,6719,4419,44
24.06.201519,4819,619,3519,41
25.06.201519,419,4419,2119,4
26.06.201519,3519,7119,3219,64
29.06.201519,5719,5719,3719,47
30.06.201519,4719,6419,419,57
01.07.201519,5119,7419,5119,57
02.07.201519,719,8219,4819,54
03.07.201519,4719,6719,3819,64
06.07.201519,4419,7619,4119,67
07.07.201519,5419,8319,519,71
08.07.201519,7119,8219,5619,61
10.07.201519,7720,0919,6719,97
13.07.201520,0520,242020,05
14.07.201519,9920,1819,9220,09
15.07.20152020,182020,18
16.07.201520,2820,3820,0320,18
17.07.201520,1820,3820,120,21
20.07.201520,1920,3120,0820,16
21.07.201520,2620,3419,9520,08
22.07.201519,9620,2619,8219,97
23.07.201519,819,9619,6119,76
24.07.201519,719,7619,3719,51
27.07.201519,419,5119,0919,19
28.07.201519,2719,3718,8319,25
29.07.201519,1119,4119,0619,21
30.07.201519,2219,4419,1519,37
31.07.201519,4819,9619,4319,93
03.08.201519,8320,1219,7920
04.08.201519,9320,2219,9320,21
05.08.201520,2820,4420,0520,44
06.08.201520,3120,5520,1920,35
07.08.201520,2520,3419,8420
10.08.20152020,1819,9220,05
11.08.201520,0520,119,8320,03
12.08.201519,9720,1319,2419,3
13.08.201519,4419,6119,0619,21
14.08.201519,1419,2719,0219,06
17.08.201519,0519,2118,9519,01
18.08.201518,9919,718,9119,24
19.08.201519,0219,2718,5918,65
20.08.201518,4918,9818,3718,88
21.08.201518,7818,8818,4918,57
24.08.201517,7818,5317,3718,4
25.08.201518,8319,0518,5418,85
26.08.201518,9819,3718,8819,31
27.08.201519,4719,8319,2119,57
28.08.201519,4819,6719,2819,67
31.08.201519,4719,6119,0119,56
01.09.201519,1119,4719,0819,17
02.09.201519,3219,6419,1119,61
03.09.201519,7620,1619,4320,1
04.09.201519,9320,3519,8620,34
08.09.201520,5620,6619,9320,09
09.09.201520,0820,2519,5519,62
10.09.201519,0219,8618,9519,58
11.09.201519,4919,5319,1519,26
14.09.201519,319,4319,0819,26
15.09.201519,3519,619,2219,46
16.09.201519,9220,0519,6319,86
17.09.201519,6820,1919,6819,9
18.09.201519,7220,1919,6319,89
21.09.201519,6820,0219,6219,75
22.09.201519,6219,8619,4919,82
23.09.201519,8319,8619,519,58
24.09.201519,2519,7519,119,53
25.09.201519,7220,1519,4519,72
28.09.201519,7319,8219,4619,69
29.09.201519,6919,9519,619,78
30.09.201520,0220,1819,7619,83
01.10.201519,8220,2319,7620,12
02.10.20152020,5519,9820,49
05.10.201520,7620,8920,6220,79
06.10.201520,8320,8820,1520,32
07.10.201520,5320,5820,2620,43
08.10.201520,4320,5819,9520,1
09.10.201520,3820,3819,7920,22
13.10.201520,1820,1818,9219,1
14.10.201519,119,4618,6918,79
15.10.201518,9319,6218,6519,52
16.10.201519,5619,8819,2519,7
19.10.201519,7219,8919,5219,89
20.10.201519,852019,6320
21.10.201520,0820,3219,9620,12
22.10.201520,1320,3619,9220,08
23.10.201520,4620,4620,120,19
26.10.201520,2220,2919,9920,1
27.10.201520,0220,2919,8920,23
28.10.201520,0820,0919,6819,85
29.10.201519,5319,7919,419,4
30.10.201519,2819,6819,119,5
03.11.201519,520,0219,3520,02
04.11.201520,120,2219,6620,02
05.11.201519,920,0819,6519,88
06.11.201519,7919,8619,2619,38
09.11.201519,3819,518,9319,1
10.11.201518,9619,0918,5919,05
11.11.201519,119,4919,119,46
12.11.201519,4619,7219,219,29
13.11.201519,2919,619,1819,5
16.11.201519,4619,6519,2919,46
17.11.201519,7219,7219,4919,53
18.11.201519,5319,8319,4819,58
19.11.201519,8219,8619,5819,76
23.11.201519,7819,9219,4319,46
24.11.201519,4619,4819,1619,35
25.11.201519,1219,2918,8319
26.11.20151919,2918,9819,22
27.11.201519,1819,2218,9518,96
30.11.201518,8519,3918,7919,03
01.12.201519,0819,1818,8919,13
02.12.201519,0819,1518,8218,83
03.12.201519,4619,4918,9619,15
04.12.201519,0919,2918,8818,93
07.12.201519,119,1218,8919
08.12.20151919,1218,4918,53
09.12.201518,7919,118,6518,88
10.12.201518,9618,9618,518,69
11.12.201518,618,9818,5618,67
14.12.201518,6518,7518,3918,43
15.12.201518,5318,6718,2318,23
16.12.201518,1518,6518,0918,53
17.12.201518,8519,2518,3718,53
18.12.201518,2318,518,0318,17
21.12.201518,1818,6918,1818,39
22.12.201518,3218,3617,9518,28
23.12.201518,3718,5718,2218,53
28.12.201518,4518,5418,3218,47
29.12.201518,4218,6218,3718,53
30.12.201518,4318,6218,1818,18