安贝夫集团

ABEV
🏛️ 墨西哥 →
42.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-23 54.00 54.00 54.00 54.00 0.0M
2022-12-20 55.00 55.00 55.00 55.00 0.0M
2022-12-16 54.60 54.60 54.60 54.60 0.0M
2022-12-14 58.00 58.00 58.00 58.00 0.0M
2022-12-08 58.00 58.00 58.00 58.00 0.0M
2022-11-30 56.30 56.30 56.30 56.30 0.0M
2022-11-29 56.30 56.30 56.30 56.30 0.0M
2022-11-16 55.01 55.01 55.01 55.01 0.0M
2022-11-15 57.95 57.95 57.95 57.95 0.0M
2022-11-14 57.99 57.99 57.99 57.99 0.0M
2022-11-10 57.99 57.99 57.99 57.99 0.0M
2022-11-08 62.49 62.49 62.49 62.49 0.0M
2022-11-04 61.51 61.51 61.51 61.51 0.0M
2022-11-03 60.25 60.25 60.25 60.25 0.0M
2022-11-01 60.25 60.25 60.25 60.25 0.0M
2022-10-31 60.00 60.00 60.00 60.00 0.0M
2022-10-27 56.51 56.51 56.51 56.51 0.0M
2022-10-24 55.95 55.95 55.95 55.95 0.0M
2022-10-21 55.56 55.56 55.56 55.56 0.0M
2022-10-20 56.70 56.70 56.70 56.70 0.0M
2022-10-18 55.56 55.56 55.56 55.56 0.0M
2022-10-05 61.60 61.60 61.60 61.60 0.0M
2022-10-03 60.00 61.15 60.00 61.15 0.0M
2022-09-30 57.59 57.59 57.59 57.59 0.0M
2022-09-27 57.00 57.00 57.00 57.00 0.0M
2022-09-26 57.00 57.00 57.00 57.00 0.0M
2022-09-22 58.90 59.00 58.90 59.00 0.0M
2022-09-19 57.40 57.40 57.40 57.40 0.0M
2022-09-08 57.00 57.00 57.00 57.00 0.0M
2022-09-06 59.60 59.60 59.60 59.60 0.0M
2022-09-02 57.50 57.50 57.50 57.50 0.0M
2022-08-30 60.00 60.00 60.00 60.00 0.0M
2022-08-29 60.00 60.00 60.00 60.00 0.0M
2022-08-25 60.00 60.00 60.00 60.00 0.0M
2022-08-24 59.70 59.70 59.70 59.70 0.0M
2022-08-17 58.89 61.00 58.89 60.49 0.0M
2022-08-15 59.00 59.00 59.00 59.00 0.0M
2022-08-02 55.51 55.51 55.51 55.51 0.0M
2022-07-25 55.33 55.33 55.33 55.33 0.0M
2022-07-22 54.34 54.34 53.00 53.00 0.0M
2022-07-20 54.34 54.34 54.34 54.34 0.0M
2022-07-18 54.34 54.34 54.34 54.34 0.0M
2022-07-13 54.00 54.00 54.00 54.00 0.0M
2022-07-05 53.00 53.00 53.00 53.00 0.0M
2022-06-22 51.00 51.00 51.00 51.00 0.0M
2022-06-17 51.00 51.00 51.00 51.00 0.0M
2022-06-16 51.00 51.00 51.00 51.00 0.0M
2022-06-15 51.21 53.19 51.21 52.79 0.0M
2022-06-13 53.00 53.19 51.21 51.21 0.0M
2022-06-10 52.44 52.44 52.44 52.44 0.0M
2022-06-08 54.45 54.45 54.45 54.45 0.0M
2022-06-07 54.45 54.45 54.45 54.45 0.0M
2022-06-06 58.00 58.00 56.10 56.10 0.0M
2022-05-31 55.74 58.00 55.74 58.00 0.0M
2022-05-24 55.74 55.74 55.74 55.74 0.0M
2022-05-23 55.74 55.74 55.74 55.74 0.0M
2022-05-17 59.00 59.00 59.00 59.00 0.0M
2022-05-16 55.25 55.25 55.25 55.25 0.0M
2022-05-11 55.99 55.99 55.59 55.59 0.0M
2022-05-10 53.50 53.80 53.50 53.80 0.0M
2022-05-09 52.50 52.50 52.50 52.50 0.0M
2022-05-04 56.40 56.40 56.40 56.40 0.0M
2022-04-29 58.50 58.50 58.50 58.50 0.0M
2022-04-28 59.00 59.00 59.00 59.00 0.0M
2022-04-27 60.00 60.00 60.00 60.00 0.0M
2022-04-25 64.00 64.00 64.00 64.00 0.0M
2022-04-21 65.00 65.00 65.00 65.00 0.0M
2022-04-20 61.00 63.00 61.00 63.00 0.0M
2022-04-19 60.00 60.00 60.00 60.00 0.0M
2022-04-11 63.50 63.50 63.50 63.50 0.0M
2022-04-07 63.36 63.36 63.19 63.19 1.3M
2022-04-05 63.50 63.50 63.50 63.50 0.0M
2022-04-04 64.95 64.95 64.30 64.30 0.0M
2022-04-01 64.50 64.50 64.50 64.50 0.0M
2022-03-31 64.15 64.15 64.15 64.15 0.0M
2022-03-29 62.00 64.81 62.00 64.81 0.0M
2022-03-28 59.74 59.74 59.74 59.74 0.0M
2022-03-24 59.74 59.74 59.74 59.74 0.0M
2022-03-23 58.51 58.51 58.51 58.51 0.0M
2022-03-22 55.00 55.00 55.00 55.00 0.0M
2022-03-17 54.00 54.00 54.00 54.00 0.0M
2022-03-14 53.64 53.64 53.64 53.64 0.0M
2022-03-11 53.64 53.64 53.64 53.64 0.0M
2022-03-07 60.90 61.00 56.13 56.13 0.0M
2022-02-28 58.45 60.98 58.45 60.98 0.0M
2022-02-25 58.51 58.51 58.51 58.51 0.0M
2022-02-23 58.51 58.51 58.51 58.51 0.0M
2022-02-17 62.00 62.00 61.16 61.16 0.0M
2022-02-15 58.50 59.60 58.50 59.60 0.0M
2022-02-14 59.00 59.00 59.00 59.00 0.0M
2022-02-11 55.80 55.80 55.80 55.80 0.0M
2022-02-10 57.00 59.35 57.00 59.35 0.0M
2022-02-09 55.95 55.95 55.95 55.95 0.0M
2022-02-03 55.95 55.95 55.95 55.95 0.0M
2022-02-02 57.00 57.00 57.00 57.00 0.0M
2022-01-31 57.49 57.49 57.49 57.49 0.0M
2022-01-27 58.30 59.59 58.30 59.35 0.0M
2022-01-26 56.98 56.98 56.00 56.00 0.0M
2022-01-25 56.23 57.00 56.23 57.00 0.0M
2022-01-24 56.00 57.00 56.00 56.39 0.0M
2022-01-21 55.00 55.35 55.00 55.35 0.0M
2022-01-20 55.00 55.00 55.00 55.00 0.0M
2022-01-18 57.50 57.50 53.70 53.70 0.0M
2022-01-17 57.50 57.50 57.50 57.50 0.0M
2022-01-14 56.00 56.00 55.59 55.59 0.0M
2022-01-13 54.51 54.51 54.51 54.51 0.0M
2022-01-12 53.00 54.50 53.00 54.50 0.0M
2022-01-11 53.00 53.00 53.00 53.00 0.0M
2022-01-10 52.50 53.33 52.37 53.33 0.0M
2022-01-07 53.50 53.50 52.50 52.50 0.0M
2022-01-06 54.00 54.00 53.50 53.50 0.0M
2022-01-05 55.00 55.00 54.00 54.44 0.0M
2022-01-04 55.44 56.77 55.44 55.44 0.0M
2022-01-03 58.72 58.72 58.72 58.72 0.0M