ストックスクリーナーアプリを入手
1.92
0.52%
0.01
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $1.93 | $1.90 | $0.03 | 17,702,809.0 | +0.52% |
| 2025-02-20 | $1.92 | $1.89 | $0.03 | 9,789,838.0 | +1.06% |
| 2025-02-19 | $1.90 | $1.88 | $0.02 | 12,898,892.0 | -1.05% |
| 2025-02-18 | $1.93 | $1.90 | $0.03 | 12,209,905.0 | +0.53% |
| 2025-02-14 | $1.92 | $1.88 | $0.04 | 38,924,320.0 | +1.60% |
| 2025-02-13 | $1.88 | $1.84 | $0.04 | 11,247,932.0 | +1.63% |
| 2025-02-12 | $1.87 | $1.84 | $0.03 | 17,400,182.0 | -0.54% |
| 2025-02-11 | $1.87 | $1.83 | $0.04 | 20,230,519.0 | -0.54% |
| 2025-02-10 | $1.90 | $1.84 | $0.06 | 28,734,465.0 | +1.09% |
| 2025-02-07 | $1.86 | $1.82 | $0.04 | 47,884,195.0 | +0.00% |
| 2025-02-06 | $1.86 | $1.83 | $0.03 | 38,182,778.0 | +0.55% |
| 2025-02-05 | $1.84 | $1.80 | $0.04 | 38,516,466.0 | -0.54% |
| 2025-02-04 | $1.87 | $1.82 | $0.046 | 23,496,711.0 | +0.00% |
| 2025-02-03 | $1.87 | $1.81 | $0.06 | 34,442,262.0 | -0.54% |
| 2025-01-31 | $1.89 | $1.85 | $0.04 | 14,574,689.0 | -0.54% |
| 2025-01-30 | $1.86 | $1.82 | $0.04 | 32,149,838.0 | +2.20% |
| 2025-01-29 | $1.86 | $1.80 | $0.055 | 47,408,394.0 | -1.62% |
| 2025-01-28 | $1.87 | $1.83 | $0.04 | 73,458,309.0 | +1.09% |
| 2025-01-27 | $1.84 | $1.80 | $0.04 | 134,903,714.0 | +2.23% |
| 2025-01-24 | $1.83 | $1.79 | $0.04 | 68,446,528.0 | -1.65% |
| 2025-01-23 | $1.84 | $1.81 | $0.03 | 52,050,831.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.93 | $1.80 | $0.13 | 369,364,083.0 | +3.78% |
| 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% |
1.32%
2.11%
大文字化:
|
ボリューム (24 時間):