2.28
price down icon1.30%   -0.03
 
loading

Ambev S A Adr (ABEV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-03-28 $2.29 $2.25 $0.04 43,335,016.0 -1.30%
2025-03-27 $2.31 $2.28 $0.03 12,886,463.0 +0.00%
2025-03-26 $2.31 $2.26 $0.05 19,737,723.0 -0.86%
2025-03-25 $2.36 $2.30 $0.06 18,628,979.0 +1.30%
2025-03-24 $2.36 $2.29 $0.07 39,889,525.0 -2.54%
2025-03-21 $2.36 $2.32 $0.04 13,806,034.0 +0.43%
2025-03-20 $2.36 $2.32 $0.04 15,285,390.0 -0.84%
2025-03-19 $2.38 $2.33 $0.05 37,976,120.0 +0.85%
2025-03-18 $2.36 $2.28 $0.08 32,314,916.0 +0.43%
2025-03-17 $2.37 $2.31 $0.06 54,350,419.0 +1.74%
2025-03-14 $2.32 $2.28 $0.04 48,157,587.0 +2.68%
2025-03-13 $2.25 $2.19 $0.06 30,255,010.0 +1.82%
2025-03-12 $2.22 $2.17 $0.05 23,240,831.0 +0.46%
2025-03-11 $2.20 $2.15 $0.05 23,216,834.0 -1.79%
2025-03-10 $2.25 $2.19 $0.06 23,362,009.0 +0.00%
2025-03-07 $2.24 $2.17 $0.07 17,496,579.0 +0.90%
2025-03-06 $2.21 $2.17 $0.04 15,978,604.0 +0.91%
2025-03-05 $2.20 $2.11 $0.09 42,412,462.0 +4.78%
2025-03-04 $2.10 $2.08 $0.02 3,335,131.0 +0.48%
2025-03-03 $2.11 $2.06 $0.05 13,010,191.0 +0.48%
2025-02-28 $2.09 $2.03 $0.06 36,923,672.0 -1.90%
2025-02-27 $2.13 $2.02 $0.115 40,108,257.0 +6.03%

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

高値 安値 高値 - 安値 取引高 変化率
2025-03 $2.38 $2.06 $0.32 572,010,839.0 +10.14%
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

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

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%
beverages_brewers FMX
$100.13
price up icon 0.94%
beverages_brewers STZ
$183.74
price down icon 0.31%
beverages_brewers TAP
$60.53
price down icon 0.71%
beverages_brewers CCU
$15.32
price down icon 1.92%
beverages_brewers SAM
$239.37
price down icon 0.42%
大文字化:     |  ボリューム (24 時間):