Stockscreener 앱 받기
3.29
1.55%
0.06
Ambev Sa Adr 주식 (ABEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $3.29 | $3.19 | $0.10 | 20,623,900.0 | +1.86% |
| 2026-05-20 | $3.24 | $3.15 | $0.095 | 32,354,946.0 | +2.54% |
| 2026-05-19 | $3.15 | $3.06 | $0.09 | 34,308,553.0 | +0.32% |
| 2026-05-18 | $3.15 | $3.11 | $0.04 | 31,233,900.0 | +2.28% |
| 2026-05-15 | $3.13 | $3.05 | $0.08 | 28,486,992.0 | -2.54% |
| 2026-05-14 | $3.21 | $3.13 | $0.08 | 21,182,113.0 | +0.00% |
| 2026-05-13 | $3.29 | $3.13 | $0.155 | 27,502,000.0 | -3.37% |
| 2026-05-12 | $3.30 | $3.25 | $0.05 | 18,987,517.0 | -0.61% |
| 2026-05-11 | $3.34 | $3.27 | $0.07 | 25,767,231.0 | -0.30% |
| 2026-05-08 | $3.35 | $3.26 | $0.095 | 73,516,490.0 | +0.30% |
| 2026-05-07 | $3.40 | $3.26 | $0.14 | 38,893,176.0 | -4.37% |
| 2026-05-06 | $3.45 | $3.38 | $0.0698 | 33,381,594.0 | +1.78% |
| 2026-05-05 | $3.42 | $3.24 | $0.18 | 52,925,139.0 | +16.21% |
| 2026-05-04 | $2.94 | $2.89 | $0.05 | 24,712,600.0 | +0.00% |
| 2026-05-01 | $2.94 | $2.90 | $0.045 | 12,509,557.0 | -0.68% |
| 2026-04-30 | $2.95 | $2.88 | $0.07 | 24,124,126.0 | +2.46% |
| 2026-04-29 | $2.88 | $2.84 | $0.045 | 24,387,906.0 | -2.06% |
| 2026-04-28 | $2.92 | $2.86 | $0.06 | 12,088,107.0 | +0.69% |
| 2026-04-27 | $2.94 | $2.89 | $0.05 | 14,336,118.0 | +0.35% |
| 2026-04-24 | $2.92 | $2.87 | $0.0494 | 25,851,747.0 | -2.04% |
| 2026-04-23 | $3.00 | $2.93 | $0.075 | 22,893,028.0 | -2.33% |
| 2026-04-22 | $3.07 | $3.01 | $0.06 | 28,707,035.0 | -1.95% |
| 2026-04-21 | $3.11 | $3.05 | $0.06 | 30,012,577.0 | +0.00% |
Ambev Sa Adr 주식 (ABEV) 연도별 가격 이력
이 심층 분석에서는 Ambev Sa 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 Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ambev Sa Adr 주식 (ABEV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.45 | $2.89 | $0.5599 | 476,385,708.0 | +12.67% |
| 2026-04 | $3.23 | $2.84 | $0.39 | 532,836,508.0 | +0.00% |
| 2026-03 | $3.11 | $2.70 | $0.41 | 535,568,708.0 | -7.59% |
| 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% |
Ambev Sa Adr 주식 (ABEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ambev Sa Adr 주식 (ABEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.06%
0.76%
자본화:
|
볼륨(24시간):