Stockscreener 앱 받기
1.845
1.65%
0.025
Ambev S A Adr 주식 (ABEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $1.86 | $1.82 | $0.04 | 16,670,083.0 | +1.37% |
| 2025-01-29 | $1.86 | $1.80 | $0.055 | 47,408,394.0 | -1.62% |
| 2025-01-28 | $1.87 | $1.83 | $0.04 | 73,458,309.0 | +1.09% |
| 2025-01-27 | $1.84 | $1.80 | $0.04 | 134,903,714.0 | +2.23% |
| 2025-01-24 | $1.83 | $1.79 | $0.04 | 68,446,528.0 | -1.65% |
| 2025-01-23 | $1.84 | $1.81 | $0.03 | 52,050,831.0 | +1.11% |
| 2025-01-22 | $1.82 | $1.79 | $0.035 | 24,527,832.0 | -1.10% |
| 2025-01-21 | $1.83 | $1.78 | $0.045 | 22,960,341.0 | +2.25% |
| 2025-01-17 | $1.80 | $1.77 | $0.03 | 40,392,927.0 | -1.66% |
| 2025-01-16 | $1.83 | $1.79 | $0.04 | 42,658,990.0 | -2.16% |
| 2025-01-15 | $1.86 | $1.80 | $0.06 | 51,386,481.0 | +2.78% |
| 2025-01-14 | $1.83 | $1.79 | $0.04 | 39,130,418.0 | +0.56% |
| 2025-01-13 | $1.82 | $1.78 | $0.04 | 48,752,656.0 | +0.56% |
| 2025-01-10 | $1.84 | $1.77 | $0.07 | 35,865,215.0 | -3.26% |
| 2025-01-08 | $1.85 | $1.79 | $0.06 | 33,458,351.0 | -0.54% |
| 2025-01-07 | $1.87 | $1.81 | $0.06 | 54,985,667.0 | +3.35% |
| 2025-01-06 | $1.82 | $1.78 | $0.045 | 79,465,902.0 | +1.13% |
| 2025-01-03 | $1.84 | $1.76 | $0.08 | 52,243,734.0 | -3.28% |
| 2025-01-02 | $1.86 | $1.81 | $0.05 | 60,731,430.0 | -1.08% |
| 2024-12-31 | $1.86 | $1.82 | $0.04 | 30,976,401.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $1.87 | $1.76 | $0.11 | 979,497,803.0 | -0.27% |
Ambev S A 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% |
Ambev S A Adr 주식 (ABEV) 가격 이력 2023
| 월 | 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% |
1.52%
자본화:
|
볼륨(24시간):