2.22
price up icon0.45%   0.01
after-market 시간 외 거래: 2.23 0.010 +0.45%
loading

Ambev S A Adr 주식 (ABEV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $2.29 $2.26 $0.03 22,738,551.0 +0.44%
2024-10-18 $2.31 $2.27 $0.04 12,491,771.0 -0.87%
2024-10-17 $2.31 $2.27 $0.04 16,545,510.0 +0.00%
2024-10-16 $2.32 $2.27 $0.05 18,218,051.0 +0.88%
2024-10-15 $2.31 $2.27 $0.04 15,621,992.0 -2.56%
2024-10-14 $2.34 $2.30 $0.04 13,693,720.0 +1.30%
2024-10-11 $2.35 $2.29 $0.055 16,773,198.0 -2.12%
2024-10-10 $2.38 $2.35 $0.03 13,733,451.0 +0.00%
2024-10-09 $2.38 $2.33 $0.05 26,669,737.0 -0.42%
2024-10-08 $2.40 $2.35 $0.045 25,464,581.0 -1.66%

Ambev S A Adr 주식 (ABEV) 연도별 가격 이력

이 심층 분석에서는 Ambev S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ambev S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ambev S A Adr 주식 (ABEV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $2.22 $2.14 $0.08 68,386,634.0 +1.83%
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%

Ambev S A Adr 주식 (ABEV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Ambev S A Adr 주식 (ABEV) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
beverages_brewers FMX
$96.23
price down icon 1.41%
beverages_brewers STZ
$237.15
price down icon 1.08%
beverages_brewers TAP
$55.98
price up icon 0.48%
beverages_brewers SAM
$300.07
price up icon 1.15%
beverages_brewers CCU
$11.08
price down icon 1.34%
자본화:     |  볼륨(24시간):