ストックスクリーナーアプリを入手
2.71
3.21%
-0.09
アフターアワーズ：
2.74
0.03
+1.11%
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 |
|---|---|---|---|---|---|
| 2026-03-20 | $2.78 | $2.70 | $0.08 | 27,582,166.0 | -3.21% |
| 2026-03-19 | $2.83 | $2.75 | $0.08 | 24,624,217.0 | -1.06% |
| 2026-03-18 | $2.88 | $2.83 | $0.06 | 29,687,351.0 | -2.41% |
| 2026-03-17 | $2.94 | $2.88 | $0.06 | 14,883,047.0 | +0.00% |
| 2026-03-16 | $2.94 | $2.89 | $0.05 | 23,045,886.0 | +1.40% |
| 2026-03-13 | $2.93 | $2.85 | $0.08 | 30,555,127.0 | -0.35% |
| 2026-03-12 | $2.93 | $2.85 | $0.08 | 33,826,905.0 | -4.01% |
| 2026-03-11 | $3.03 | $2.97 | $0.0599 | 19,391,807.0 | -0.99% |
| 2026-03-10 | $3.07 | $2.97 | $0.10 | 20,882,691.0 | +0.67% |
| 2026-03-09 | $3.00 | $2.90 | $0.095 | 20,394,819.0 | +2.74% |
| 2026-03-06 | $2.93 | $2.83 | $0.10 | 20,200,284.0 | +0.00% |
| 2026-03-05 | $2.96 | $2.88 | $0.0798 | 20,880,776.0 | -2.01% |
| 2026-03-04 | $3.01 | $2.94 | $0.0699 | 17,238,724.0 | +1.36% |
| 2026-03-03 | $2.97 | $2.88 | $0.09 | 26,563,782.0 | -4.55% |
| 2026-03-02 | $3.11 | $3.05 | $0.0599 | 15,247,927.0 | -2.53% |
| 2026-02-27 | $3.22 | $3.15 | $0.07 | 18,188,426.0 | -0.94% |
| 2026-02-26 | $3.23 | $3.17 | $0.06 | 16,935,556.0 | -0.31% |
| 2026-02-25 | $3.22 | $3.18 | $0.04 | 20,394,129.0 | -0.93% |
| 2026-02-24 | $3.24 | $3.14 | $0.10 | 22,782,367.0 | +3.19% |
| 2026-02-23 | $3.15 | $3.07 | $0.08 | 19,559,976.0 | +1.95% |
| 2026-02-20 | $3.08 | $3.00 | $0.08 | 18,571,201.0 | -0.32% |
| 2026-02-19 | $3.11 | $3.05 | $0.0597 | 21,098,875.0 | +0.98% |
| 2026-02-18 | $3.13 | $3.04 | $0.089 | 24,889,354.0 | -0.97% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-03 | $3.11 | $2.70 | $0.41 | 372,587,675.0 | -14.24% |
| 2026-02 | $3.24 | $2.81 | $0.43 | 462,299,210.0 | +13.67% |
| 2026-01 | $2.87 | $2.44 | $0.43 | 491,949,666.0 | +12.55% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.63 | $2.28 | $0.35 | 678,976,557.0 | -2.36% |
| 2025-11 | $2.59 | $2.34 | $0.2499 | 607,203,098.0 | +9.96% |
| 2025-10 | $2.36 | $2.10 | $0.26 | 1,159,248,130.0 | +3.59% |
| 2025-09 | $2.40 | $2.11 | $0.29 | 923,245,084.0 | -0.45% |
| 2025-08 | $2.30 | $2.15 | $0.15 | 499,598,327.0 | +2.75% |
| 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% |
4.42%
大文字化:
|
ボリューム (24 時間):