ストックスクリーナーアプリを入手
2.185
0.69%
0.005
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $2.22 | $2.18 | $0.04 | 9,952,550.0 | +0.51% |
| 2025-08-14 | $2.20 | $2.17 | $0.03 | 15,313,395.0 | -1.36% |
| 2025-08-13 | $2.22 | $2.18 | $0.04 | 22,197,223.0 | -1.34% |
| 2025-08-12 | $2.27 | $2.23 | $0.04 | 33,759,193.0 | +0.00% |
| 2025-08-11 | $2.25 | $2.22 | $0.03 | 24,958,872.0 | -0.88% |
| 2025-08-08 | $2.28 | $2.26 | $0.0201 | 14,595,265.0 | -0.88% |
| 2025-08-07 | $2.30 | $2.25 | $0.05 | 24,908,434.0 | +0.88% |
| 2025-08-06 | $2.27 | $2.22 | $0.05 | 37,802,138.0 | +2.26% |
| 2025-08-05 | $2.24 | $2.19 | $0.05 | 30,867,452.0 | +0.00% |
| 2025-08-04 | $2.24 | $2.20 | $0.04 | 16,011,213.0 | +1.38% |
| 2025-08-01 | $2.24 | $2.16 | $0.08 | 39,752,511.0 | +0.00% |
| 2025-07-31 | $2.22 | $2.15 | $0.07 | 71,448,883.0 | -5.22% |
| 2025-07-30 | $2.36 | $2.30 | $0.06 | 42,686,516.0 | -1.71% |
| 2025-07-29 | $2.34 | $2.30 | $0.04 | 19,366,991.0 | +1.74% |
| 2025-07-28 | $2.36 | $2.29 | $0.07 | 28,623,013.0 | -3.77% |
| 2025-07-25 | $2.42 | $2.38 | $0.04 | 15,917,473.0 | -1.24% |
| 2025-07-24 | $2.42 | $2.38 | $0.04 | 11,058,273.0 | -0.41% |
| 2025-07-23 | $2.44 | $2.42 | $0.02 | 8,250,766.0 | +2.10% |
| 2025-07-22 | $2.39 | $2.36 | $0.03 | 23,272,700.0 | +0.42% |
| 2025-07-21 | $2.37 | $2.33 | $0.04 | 31,956,214.0 | +0.85% |
| 2025-07-18 | $2.39 | $2.33 | $0.06 | 26,990,989.0 | -1.26% |
| 2025-07-17 | $2.41 | $2.37 | $0.04 | 22,281,303.0 | -1.65% |
| 2025-07-16 | $2.44 | $2.36 | $0.08 | 62,128,355.0 | +2.98% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.30 | $2.16 | $0.14 | 270,118,246.0 | +0.51% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $3.00 | $2.78 | $0.22 | 149,487,262.0 | +2.19% |
| 2023-11 | $2.83 | $2.52 | $0.31 | 254,203,297.0 | +8.30% |
| 2023-10 | $2.72 | $2.42 | $0.30 | 237,120,194.0 | -1.94% |
| 2023-09 | $2.83 | $2.51 | $0.32 | 302,913,478.0 | -6.86% |
| 2023-08 | $3.13 | $2.76 | $0.368 | 258,981,253.0 | -11.22% |
| 2023-07 | $3.22 | $2.94 | $0.2799 | 275,805,451.0 | -1.89% |
| 2023-06 | $3.23 | $2.79 | $0.44 | 305,681,983.0 | +13.98% |
| 2023-05 | $2.99 | $2.76 | $0.23 | 311,794,009.0 | -0.36% |
| 2023-04 | $3.00 | $2.75 | $0.245 | 276,369,481.0 | -0.71% |
| 2023-03 | $2.91 | $2.48 | $0.43 | 518,243,785.0 | +10.59% |
| 2023-02 | $2.64 | $2.40 | $0.24 | 568,423,934.0 | -4.14% |
| 2023-01 | $2.78 | $2.55 | $0.23 | 515,399,828.0 | -2.21% |
0.49%
1.31%
大文字化:
|
ボリューム (24 時間):