ストックスクリーナーアプリを入手
2.16
0.69%
-0.010
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.16 | $2.14 | $0.0185 | 1,194,665.0 | -0.92% |
| 2024-11-20 | $2.19 | $2.16 | $0.025 | 3,013,195.0 | -0.46% |
| 2024-11-19 | $2.21 | $2.17 | $0.04 | 19,479,522.0 | +0.00% |
| 2024-11-18 | $2.23 | $2.16 | $0.07 | 24,225,282.0 | -1.36% |
| 2024-11-15 | $2.22 | $2.19 | $0.03 | 6,321,947.0 | +0.00% |
| 2024-11-14 | $2.24 | $2.20 | $0.04 | 23,901,766.0 | -0.45% |
| 2024-11-13 | $2.22 | $2.18 | $0.04 | 24,977,247.0 | +0.00% |
| 2024-11-12 | $2.22 | $2.15 | $0.07 | 29,900,792.0 | +0.91% |
| 2024-11-11 | $2.21 | $2.14 | $0.07 | 23,854,065.0 | +1.38% |
| 2024-11-08 | $2.20 | $2.15 | $0.05 | 31,300,060.0 | -2.69% |
| 2024-11-07 | $2.25 | $2.21 | $0.04 | 26,184,203.0 | +0.90% |
| 2024-11-06 | $2.22 | $2.14 | $0.08 | 26,736,262.0 | -0.45% |
| 2024-11-05 | $2.22 | $2.18 | $0.04 | 14,616,441.0 | +0.45% |
| 2024-11-04 | $2.22 | $2.17 | $0.05 | 20,064,845.0 | +2.79% |
| 2024-11-01 | $2.19 | $2.14 | $0.05 | 19,088,907.0 | -1.38% |
| 2024-10-31 | $2.24 | $2.18 | $0.06 | 18,693,179.0 | -3.96% |
| 2024-10-30 | $2.28 | $2.24 | $0.04 | 16,601,760.0 | -0.44% |
| 2024-10-29 | $2.30 | $2.25 | $0.05 | 20,107,264.0 | +0.00% |
| 2024-10-28 | $2.30 | $2.27 | $0.03 | 17,374,085.0 | +1.33% |
| 2024-10-25 | $2.28 | $2.25 | $0.03 | 14,505,479.0 | -0.88% |
| 2024-10-24 | $2.29 | $2.23 | $0.055 | 20,113,958.0 | +0.89% |
| 2024-10-23 | $2.27 | $2.23 | $0.04 | 13,174,197.0 | -0.88% |
| 2024-10-22 | $2.29 | $2.25 | $0.04 | 28,881,863.0 | -0.87% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.25 | $2.14 | $0.11 | 294,859,199.0 | -1.37% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $3.16 | $2.71 | $0.45 | 533,072,096.0 | -10.82% |
| 2022-11 | $3.24 | $2.75 | $0.49 | 590,316,123.0 | +0.33% |
| 2022-10 | $3.16 | $2.72 | $0.44 | 673,541,655.0 | +7.42% |
| 2022-09 | $3.05 | $2.77 | $0.28 | 603,270,610.0 | -2.41% |
| 2022-08 | $3.08 | $2.68 | $0.40 | 645,973,961.0 | +2.84% |
| 2022-07 | $2.90 | $2.46 | $0.445 | 699,946,617.0 | +12.35% |
| 2022-06 | $2.95 | $2.42 | $0.53 | 768,415,329.0 | -15.20% |
| 2022-05 | $3.00 | $2.59 | $0.41 | 694,343,839.0 | +1.72% |
| 2022-04 | $3.31 | $2.87 | $0.445 | 451,912,883.0 | -9.91% |
| 2022-03 | $3.26 | $2.58 | $0.68 | 591,110,269.0 | +10.24% |
| 2022-02 | $3.03 | $2.67 | $0.365 | 447,750,521.0 | +3.53% |
| 2022-01 | $2.87 | $2.53 | $0.34 | 449,134,920.0 | +1.07% |
3.19%
0.03%
大文字化:
|
ボリューム (24 時間):