ストックスクリーナーアプリを入手
3.1705
0.63%
0.0205
Ambev S A Adr (ABEV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-04-10 | $3.23 | $3.17 | $0.06 | 15,205,575.0 | +0.63% |
| 2026-04-09 | $3.19 | $3.10 | $0.09 | 36,538,211.0 | +2.27% |
| 2026-04-08 | $3.13 | $3.07 | $0.0599 | 25,423,296.0 | +3.70% |
| 2026-04-07 | $2.98 | $2.92 | $0.06 | 29,851,971.0 | -0.67% |
| 2026-04-06 | $3.00 | $2.95 | $0.05 | 20,487,467.0 | +2.05% |
| 2026-04-02 | $2.98 | $2.91 | $0.07 | 42,957,195.0 | -1.35% |
| 2026-04-01 | $2.99 | $2.94 | $0.05 | 27,701,640.0 | +1.71% |
| 2026-03-31 | $2.93 | $2.86 | $0.07 | 38,144,224.0 | +3.55% |
| 2026-03-30 | $2.85 | $2.79 | $0.0599 | 20,522,208.0 | +0.36% |
| 2026-03-27 | $2.87 | $2.79 | $0.075 | 24,919,996.0 | -0.35% |
| 2026-03-26 | $2.87 | $2.80 | $0.07 | 20,734,007.0 | -1.05% |
| 2026-03-25 | $2.88 | $2.81 | $0.07 | 23,469,088.0 | +2.52% |
| 2026-03-24 | $2.80 | $2.75 | $0.05 | 25,944,074.0 | -0.71% |
| 2026-03-23 | $2.83 | $2.77 | $0.06 | 36,829,602.0 | +3.32% |
| 2026-03-20 | $2.78 | $2.70 | $0.08 | 27,582,166.0 | -3.21% |
| 2026-03-19 | $2.83 | $2.75 | $0.08 | 24,624,217.0 | -1.06% |
| 2026-03-18 | $2.88 | $2.83 | $0.06 | 29,687,351.0 | -2.41% |
| 2026-03-17 | $2.94 | $2.88 | $0.06 | 14,883,047.0 | +0.00% |
| 2026-03-16 | $2.94 | $2.89 | $0.05 | 23,045,886.0 | +1.40% |
| 2026-03-13 | $2.93 | $2.85 | $0.08 | 30,555,127.0 | -0.35% |
| 2026-03-12 | $2.93 | $2.85 | $0.08 | 33,826,905.0 | -4.01% |
| 2026-03-11 | $3.03 | $2.97 | $0.0599 | 19,391,807.0 | -0.99% |
Ambev S A Adr (ABEV) 株の年ごとの株価履歴
この詳細な分析では、Ambev S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はABEV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ambev S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のAmbev S A Adr (ABEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-04 | $3.23 | $2.91 | $0.32 | 198,165,355.0 | +8.56% |
| 2026-03 | $3.11 | $2.70 | $0.41 | 535,568,708.0 | -7.59% |
| 2026-02 | $3.24 | $2.81 | $0.43 | 462,299,210.0 | +13.67% |
| 2026-01 | $2.87 | $2.44 | $0.43 | 491,949,666.0 | +12.55% |
2025年のAmbev S A Adr (ABEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.63 | $2.28 | $0.35 | 678,976,557.0 | -2.36% |
| 2025-11 | $2.59 | $2.34 | $0.2499 | 607,203,098.0 | +9.96% |
| 2025-10 | $2.36 | $2.10 | $0.26 | 1,159,248,130.0 | +3.59% |
| 2025-09 | $2.40 | $2.11 | $0.29 | 923,245,084.0 | -0.45% |
| 2025-08 | $2.30 | $2.15 | $0.15 | 499,598,327.0 | +2.75% |
| 2025-07 | $2.51 | $2.15 | $0.36 | 683,863,139.0 | -9.54% |
| 2025-06 | $2.52 | $2.30 | $0.22 | 698,835,978.0 | -1.23% |
| 2025-05 | $2.63 | $2.43 | $0.205 | 491,244,002.0 | -3.56% |
| 2025-04 | $2.59 | $2.14 | $0.446 | 873,222,112.0 | +8.58% |
| 2025-03 | $2.38 | $2.06 | $0.32 | 552,054,890.0 | +12.56% |
| 2025-02 | $2.13 | $1.80 | $0.33 | 497,395,991.0 | +11.89% |
| 2025-01 | $1.89 | $1.76 | $0.13 | 1,009,552,247.0 | +0.00% |
2024年のAmbev S A Adr (ABEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.39 | $1.85 | $0.54 | 735,166,679.0 | -12.74% |
| 2024-11 | $2.25 | $2.05 | $0.20 | 418,729,747.0 | -2.75% |
| 2024-10 | $2.56 | $2.18 | $0.38 | 580,553,175.0 | -10.66% |
| 2024-09 | $2.44 | $2.26 | $0.18 | 570,810,617.0 | +7.49% |
| 2024-08 | $2.47 | $2.02 | $0.45 | 627,485,241.0 | +10.19% |
| 2024-07 | $2.20 | $2.02 | $0.18 | 408,824,897.0 | +0.49% |
| 2024-06 | $2.25 | $2.01 | $0.24 | 424,454,617.0 | -7.66% |
| 2024-05 | $2.47 | $2.17 | $0.30 | 336,509,174.0 | -4.31% |
| 2024-04 | $2.51 | $2.23 | $0.28 | 288,929,463.0 | -6.45% |
| 2024-03 | $2.58 | $2.44 | $0.14 | 306,023,784.0 | -0.40% |
| 2024-02 | $2.72 | $2.46 | $0.26 | 232,486,528.0 | -4.96% |
| 2024-01 | $2.82 | $2.61 | $0.21 | 156,390,461.0 | -6.43% |
1.19%
大文字化:
|
ボリューム (24 時間):