安贝夫集团

ABEV
🏛️ 墨西哥 →
42.70
最后更新: 2025-09-26
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
2023-12-27 46.41 48.50 46.41 48.50 0.0M
2023-12-21 49.45 49.45 49.45 49.45 0.0M
2023-12-19 50.82 50.82 50.82 50.82 0.0M
2023-12-15 50.00 50.00 50.00 50.00 0.0M
2023-12-07 49.50 49.50 49.50 49.50 0.0M
2023-12-05 50.40 50.40 50.40 50.40 0.0M
2023-12-04 49.19 49.40 49.00 49.40 0.0M
2023-11-30 49.18 49.18 48.20 48.20 0.0M
2023-11-29 47.30 48.58 47.30 48.58 0.0M
2023-11-21 46.90 46.90 46.90 46.90 0.0M
2023-11-17 47.80 47.80 47.80 47.80 0.0M
2023-11-14 48.80 48.90 48.80 48.90 0.0M
2023-11-08 48.00 48.00 48.00 48.00 0.0M
2023-11-01 46.03 46.03 46.03 46.03 0.0M
2023-10-31 45.40 45.40 45.00 45.00 0.1M
2023-10-27 44.46 44.46 44.40 44.40 0.1M
2023-10-25 45.65 45.88 45.65 45.88 0.0M
2023-10-18 45.95 45.95 45.45 45.45 0.0M
2023-10-10 47.00 47.00 46.95 46.95 0.0M
2023-10-06 45.01 45.01 45.01 45.01 0.0M
2023-10-05 45.90 46.00 45.90 46.00 0.0M
2023-10-04 46.00 46.10 45.69 46.10 0.0M
2023-09-27 44.81 45.00 44.81 45.00 0.1M
2023-09-26 44.01 44.01 44.01 44.01 0.0M
2023-09-25 44.51 44.51 44.51 44.51 0.0M
2023-09-21 46.45 46.45 46.45 46.45 0.0M
2023-09-20 47.61 47.61 47.25 47.25 0.0M
2023-09-18 47.50 47.50 47.50 47.50 0.0M
2023-09-15 47.30 47.30 47.30 47.30 0.0M
2023-09-13 47.64 47.64 47.64 47.64 0.0M
2023-09-08 47.80 47.80 47.80 47.80 0.0M
2023-09-05 48.27 48.27 48.27 48.27 0.0M
2023-09-01 47.00 47.00 47.00 47.00 0.0M
2023-08-31 47.86 47.86 47.80 47.80 0.0M
2023-08-25 47.40 48.59 47.18 47.30 0.0M
2023-08-17 48.60 48.60 48.60 48.60 0.0M
2023-08-15 47.41 47.41 47.41 47.41 0.0M
2023-08-11 49.20 49.20 49.20 49.20 0.0M
2023-08-01 52.10 53.39 52.10 53.39 0.0M
2023-07-28 51.01 51.01 51.01 51.01 0.0M
2023-07-26 52.82 52.82 52.82 52.82 0.0M
2023-07-25 52.95 52.95 52.95 52.95 0.0M
2023-07-20 50.11 50.11 50.11 50.11 0.0M
2023-07-17 52.00 52.00 50.85 50.85 0.0M
2023-07-13 52.05 52.05 51.42 51.42 0.0M
2023-07-11 50.85 50.85 50.85 50.85 0.0M
2023-07-10 52.15 52.15 52.10 52.10 0.0M
2023-07-06 52.55 52.55 51.78 51.78 0.0M
2023-07-03 54.36 54.50 54.36 54.50 0.1M
2023-06-30 53.35 53.35 53.35 53.35 0.0M
2023-06-29 52.89 52.89 52.89 52.89 0.0M
2023-06-28 53.35 54.59 53.32 53.32 1.0M
2023-06-26 54.67 54.67 54.67 54.67 0.0M
2023-06-22 54.58 54.58 54.58 54.58 0.2M
2023-06-20 53.70 53.70 53.69 53.69 0.0M
2023-06-16 54.01 54.01 53.30 53.30 0.4M
2023-06-14 53.95 53.95 53.85 53.85 0.1M
2023-06-13 53.70 53.75 53.70 53.75 0.0M
2023-06-12 53.40 53.40 53.40 53.40 0.1M
2023-06-07 52.13 52.20 52.13 52.20 0.4M
2023-06-06 50.07 50.07 50.07 50.07 0.0M
2023-06-01 48.00 49.00 48.00 49.00 0.0M
2023-05-24 52.00 52.00 52.00 52.00 0.0M
2023-05-12 51.20 51.20 51.20 51.20 0.0M
2023-05-11 50.87 50.87 50.87 50.87 0.0M
2023-05-08 50.84 50.84 50.84 50.84 0.0M
2023-05-03 52.79 52.79 51.10 51.10 0.0M
2023-04-25 50.37 50.37 50.37 50.37 0.0M
2023-04-21 50.82 50.82 50.82 50.82 0.0M
2023-04-12 53.00 53.00 53.00 53.00 0.0M
2023-04-05 52.00 52.00 52.00 52.00 0.0M
2023-03-29 51.70 52.28 51.70 52.28 0.0M
2023-03-28 51.70 51.71 51.70 51.70 0.0M
2023-03-27 48.39 48.39 48.39 48.39 0.2M
2023-03-13 47.50 47.50 47.50 47.50 0.0M
2023-03-09 47.54 47.54 47.54 47.54 0.0M
2023-03-03 45.99 45.99 45.99 45.99 0.0M
2023-02-27 47.10 47.10 47.10 47.10 0.0M
2023-02-24 47.35 47.35 47.10 47.10 0.0M
2023-02-23 47.30 47.30 47.30 47.30 0.0M
2023-02-22 46.12 46.12 46.12 46.12 0.0M
2023-02-20 45.90 45.90 45.90 45.90 0.0M
2023-02-14 46.00 46.00 46.00 46.00 0.0M
2023-02-13 46.20 46.20 46.20 46.20 0.0M
2023-02-10 46.00 46.00 45.50 45.70 0.0M
2023-02-09 47.52 47.52 46.00 46.00 0.0M
2023-02-08 47.20 47.20 47.20 47.20 0.0M
2023-02-07 47.17 47.17 47.17 47.17 0.0M
2023-02-01 49.10 49.10 49.10 49.10 0.0M
2023-01-31 50.07 50.07 50.07 50.07 0.0M
2023-01-26 51.90 51.90 51.90 51.90 0.0M
2023-01-17 52.00 52.00 52.00 52.00 0.0M
2023-01-05 54.00 54.00 52.00 52.00 0.0M