ストックスクリーナーアプリを入手
2.33
0.43%
+0.01
アフターアワーズ：
2.34
0.010
+0.43%
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 |
|---|---|---|---|---|---|
| 2024-05-13 | $2.35 | $2.30 | $0.05 | 14,452,359.0 | +0.43% |
| 2024-05-10 | $2.34 | $2.31 | $0.025 | 15,897,424.0 | -0.85% |
| 2024-05-09 | $2.35 | $2.32 | $0.035 | 7,334,616.0 | -1.27% |
| 2024-05-08 | $2.39 | $2.32 | $0.07 | 14,765,456.0 | -3.66% |
| 2024-05-07 | $2.47 | $2.44 | $0.03 | 9,745,959.0 | +0.82% |
| 2024-05-06 | $2.45 | $2.41 | $0.04 | 9,662,432.0 | +0.41% |
| 2024-05-03 | $2.45 | $2.41 | $0.04 | 5,534,434.0 | +0.83% |
| 2024-05-02 | $2.44 | $2.38 | $0.065 | 15,339,722.0 | +2.99% |
| 2024-05-01 | $2.37 | $2.31 | $0.06 | 5,715,988.0 | +0.86% |
| 2024-04-30 | $2.37 | $2.32 | $0.05 | 11,211,212.0 | -1.69% |
| 2024-04-29 | $2.36 | $2.32 | $0.04 | 6,445,494.0 | +1.29% |
| 2024-04-26 | $2.35 | $2.32 | $0.03 | 5,814,350.0 | +1.30% |
| 2024-04-25 | $2.32 | $2.29 | $0.03 | 10,170,646.0 | -0.86% |
| 2024-04-24 | $2.34 | $2.29 | $0.05 | 11,899,691.0 | +0.87% |
| 2024-04-23 | $2.31 | $2.28 | $0.03 | 8,736,846.0 | +0.00% |
| 2024-04-22 | $2.33 | $2.28 | $0.05 | 12,014,348.0 | +0.44% |
| 2024-04-19 | $2.31 | $2.27 | $0.04 | 13,674,540.0 | +0.44% |
| 2024-04-18 | $2.29 | $2.23 | $0.06 | 18,819,314.0 | +0.88% |
| 2024-04-17 | $2.28 | $2.24 | $0.04 | 15,315,296.0 | +0.00% |
| 2024-04-16 | $2.29 | $2.25 | $0.0399 | 14,381,847.0 | -2.59% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $2.47 | $2.30 | $0.17 | 112,900,749.0 | +0.43% |
| 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% |
0.49%
1.43%
大文字化:
|
ボリューム (24 時間):