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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,8571
KAPANIŞ 12,8734

En Düşük

DÜŞÜK 10,72

En Yüksek

YÜKSEK 15,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202511,7211,8911,4911,6
03.01.202511,4911,5511,2711,33
06.01.202511,3611,511,2111,29
07.01.202511,311,5811,2711,54
08.01.202511,4811,5311,2811,42
09.01.202511,4311,5111,311,4
10.01.202511,411,4311,0811,16
13.01.202511,1811,3111,1211,24
14.01.202511,2111,3711,1511,21
15.01.202511,311,4311,1611,39
16.01.202511,4211,4211,0411,08
17.01.202510,8411,0910,7711,09
20.01.202511,0511,1110,7911,05
21.01.202510,9911,2610,9911,25
22.01.202511,1811,2210,9411,02
23.01.202511,0211,1610,9811,05
24.01.202511,0511,1310,8710,87
27.01.202510,8711,1210,8411,12
28.01.202511,0511,2111,0211,11
29.01.202511,1811,210,9110,97
30.01.202510,9911,1410,9611,11
31.01.202511,1411,2411,111,1
03.02.202511,1511,2210,9611,03
04.02.2025111110,8210,9
05.02.202510,9410,9410,7210,82
06.02.202510,810,910,7310,86
07.02.202510,8610,9210,810,85
10.02.202510,9411,2210,910,97
11.02.202511,0311,0310,7810,96
12.02.202510,8311,0410,810,92
13.02.202510,8710,9910,8410,98
14.02.202511,0511,191111,13
17.02.202511,1711,2211,0711,1
18.02.202511,1411,1711,0411,09
19.02.20251111,0410,9310,97
20.02.202510,9311,0810,911,04
21.02.202511,0211,1711,0111,12
24.02.202511,1711,1710,9811,03
25.02.202511,0311,1411,0211,09
26.02.202511,7311,8411,4511,7
27.02.202511,6712,4911,6612,32
28.02.202512,3112,4912,112,22
05.03.202512,512,9312,4212,78
06.03.202512,7713,0412,712,85
07.03.202512,7813,1212,7213,1
10.03.20251313,2612,9813,12
11.03.202513,0813,1612,7412,86
12.03.202512,913,1112,8713,03
13.03.202513,0813,3312,9413,33
14.03.202513,3813,6413,3813,64
17.03.202513,4413,6913,4113,57
18.03.202513,513,6313,2613,55
19.03.202513,5513,7713,4913,68
20.03.202513,6813,6913,4513,6
21.03.202513,6313,7513,5813,73
24.03.202513,7613,7913,4813,54
25.03.202513,4913,6613,3613,6
26.03.202513,5313,5313,2213,38
27.03.202513,413,4813,3213,46
28.03.202513,3613,4313,2513,43
31.03.202513,3213,7213,3113,5
01.04.202513,413,6513,3313,61
02.04.202513,613,6913,4513,67
03.04.202513,6414,1413,6113,85
04.04.202513,7313,913,5613,71
07.04.202513,2913,612,9913,18
08.04.202513,1613,4813,1513,24
09.04.202513,1913,8813,1513,67
10.04.202513,6713,7413,5213,6
11.04.202513,7313,7313,4413,48
14.04.202513,6513,7413,5313,68
15.04.202513,6813,8613,6213,66
16.04.202513,5914,0813,5713,89
17.04.202513,914,113,7914
22.04.202513,8514,213,7414,02
23.04.202514,1614,313,9814,05
24.04.202514,0814,1913,9814,15
25.04.202514,0714,2313,9514,09
28.04.202514,1114,3414,0514,3
29.04.202514,2214,614,1814,51
30.04.202514,4514,7614,4414,57
02.05.202514,4114,5114,1214,12
05.05.202514,1214,2514,0314,06
06.05.20251414,251414,21
07.05.202514,3114,3414,0614,27
08.05.202514,7715,0314,2914,37
09.05.202514,2914,4114,214,28
12.05.202514,2614,3314,0814,29
13.05.202514,3514,3814,1314,25
14.05.202514,1914,4314,1914,23
15.05.202514,2314,4414,214,41
16.05.202514,2714,414,214,39
19.05.202514,3714,5314,3214,32
20.05.202514,3214,3714,2214,29
21.05.202514,1714,3314,0314,16
22.05.202514,1614,2714,114,1
23.05.20251414,313,9714,24
26.05.202514,2514,2814,114,26
27.05.202514,4614,4614,1714,2
28.05.202514,2114,2214,0914,1
29.05.202514,0414,1714,0114,06
30.05.202514,1214,1213,914,03
02.06.202514,0414,0913,8313,91
03.06.202513,9114,0813,8314,01
04.06.202514,0914,2614,0114,08
05.06.202514,114,1113,8313,87
06.06.202513,9714,113,8214,08
09.06.202513,9914,0613,8113,96
10.06.202514,0714,113,7313,8
11.06.202513,7313,9213,6313,91
12.06.202513,7513,8913,7413,8
13.06.202513,6813,7913,5813,64
16.06.202513,6613,8513,5913,68
17.06.202513,7313,7513,413,47
18.06.202513,3813,5513,3513,49
20.06.202513,4113,5513,3713,53
23.06.202513,513,6513,4713,56
24.06.202513,5813,6513,4313,51
25.06.202513,413,4713,113,15
26.06.202513,213,3713,1213,32
27.06.202513,2213,2213,0113,15
30.06.202513,0913,3413,0413,32
01.07.202513,3613,4113,1713,38
02.07.202513,4913,7813,3613,65
03.07.202513,6713,7313,4813,48
04.07.202513,4113,6313,413,52
07.07.202513,5113,5413,313,4
08.07.202513,4213,4913,2713,38
09.07.202513,4513,4513,2313,31
10.07.202513,2213,3813,1513,23
11.07.202513,1913,3813,0813,3
14.07.202513,2613,5713,2613,29
15.07.202513,3713,5213,2313,27
16.07.202513,3813,7313,3113,68
17.07.202513,6713,6913,4413,46
18.07.202513,3313,4913,2913,32
21.07.202513,3513,4513,2613,42
22.07.202513,4313,5313,413,4
23.07.202513,4113,6613,413,59
24.07.202513,5413,5913,4113,5
25.07.202513,5813,613,4513,47
28.07.202513,4713,4913,0313,06
29.07.202513,1513,2313,0213,19
30.07.202513,213,3913,0813,15
31.07.202512,3312,6112,212,46
01.08.202512,5512,6812,2212,29
04.08.202512,3912,5712,3412,41
05.08.202512,4712,5112,3112,36
06.08.202512,512,5712,3812,48
07.08.202512,5112,6512,412,54
08.08.202512,5512,5712,3112,37
11.08.202512,3712,4412,2512,31
12.08.202512,3812,4412,2312,23
13.08.202512,2312,2311,9512,12
14.08.20251212,1411,9712,02
15.08.20251212,1111,9612,04
18.08.202512,0412,2111,9812,07
19.08.202512,0412,0911,9512,07
20.08.202512,0512,1511,9112,1
21.08.202512,0412,1212,0212,06
22.08.202512,1312,3112,0912,21
25.08.202512,2512,2612,1212,12
26.08.202512,1212,1912,112,18
27.08.202512,1512,2212,0912,15
28.08.202512,2412,3312,1712,25
29.08.202512,2612,5112,2612,35
01.09.202512,3812,4312,2612,3
02.09.202512,2312,3312,1412,16
03.09.202511,911,9611,7511,9
04.09.202511,9112,1811,9112,16
05.09.202512,212,3812,1812,25
08.09.202512,2312,2912,0212,14
09.09.202512,1112,3712,1112,33
10.09.202512,2612,512,2512,36
11.09.202512,4812,5712,4112,52
12.09.202512,4312,612,4312,58
15.09.202512,5812,712,5512,63
16.09.202512,712,7812,6612,71
17.09.202512,6912,8812,6512,79
18.09.202512,8112,8112,4212,52
19.09.202512,5512,6112,3812,55
22.09.202512,4112,5112,3612,36
23.09.202512,3612,5612,3412,46
24.09.202512,4612,5512,3512,38
25.09.202512,3912,6212,3212,46
26.09.202512,5312,5512,3912,46
29.09.202512,612,612,3812,41
30.09.202512,2312,4212,0412,09
01.10.202512,1912,1911,8811,99
02.10.202512,0312,1511,8611,93
03.10.202511,8311,9511,7511,87
06.10.202511,881211,7811,85
07.10.202511,7911,8611,7111,71
08.10.202511,7611,9111,7111,88
09.10.202511,9311,9711,6811,72
10.10.202511,7811,8711,7411,81
13.10.202511,8311,9311,7811,86
14.10.202511,812,111,7512,05
15.10.202511,9912,111,9111,99
16.10.202511,9912,2411,9212,15
17.10.202512,1312,412,112,37
20.10.202512,3312,4512,2912,36
21.10.202512,3212,3512,1512,22
22.10.202512,2512,2712,0612,07
23.10.202512,112,1812,0312,12
24.10.202512,1812,2612,0512,11
27.10.202512,2212,3912,112,15
28.10.202512,1312,151212,03
29.10.202512,0612,1411,9812,03
30.10.202512,512,6612,3512,59
31.10.202512,5112,9212,5112,71
03.11.202512,8912,9412,7312,91
04.11.202512,8913,1612,8313,16
05.11.202513,1513,2913,1113,18
06.11.202513,2413,2413,0813,08
07.11.202513,0813,2913,0513,12
10.11.202513,2513,2613,0913,18
11.11.202513,2913,6513,2413,59
12.11.202513,5913,6613,5513,62
13.11.202513,6413,7513,5113,63
14.11.202513,6813,8413,6513,69
17.11.202513,6413,8313,6313,76
18.11.202513,6913,913,6713,74
19.11.202513,7413,8613,4113,41
21.11.202513,5413,7113,3613,62
24.11.202513,5813,8713,5613,77
25.11.202513,813,9213,6213,74
26.11.202513,813,8113,5813,67
27.11.202513,713,7713,6513,72
28.11.202513,713,9613,6613,86
01.12.202513,8414,0213,814,01
02.12.202514,0114,3513,8514
03.12.202514,0614,1513,9714,15
04.12.202514,1814,2113,8513,95
05.12.202513,9714,1113,5913,61
08.12.202513,6913,7613,5913,62
09.12.202513,5113,7413,4613,64
10.12.202513,2613,6513,1413,6
11.12.202513,5313,8413,4213,78
12.12.202513,8414,0513,814,04
15.12.202514,0414,3514,0314,28
16.12.202514,0614,2814,0114,16
17.12.202513,9914,1313,914,02
18.12.202513,9514,1613,9213,92
19.12.202513,1813,3213,1413,28
22.12.202513,2813,31313,12
23.12.202513,1713,5713,1413,47
26.12.202513,413,8213,413,72
29.12.202513,6813,8713,5413,87
30.12.202513,914,0913,8613,86