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
2024-12-31 38.09 38.09 37.70 37.70 0.0M
2024-12-30 38.80 38.80 38.08 38.08 0.0M
2024-12-27 38.30 38.30 38.07 38.07 0.0M
2024-12-26 38.40 38.68 38.35 38.42 0.0M
2024-12-24 38.17 38.70 38.17 38.60 0.0M
2024-12-23 38.80 39.00 38.55 38.55 0.0M
2024-12-20 41.60 41.80 41.60 41.80 0.0M
2024-12-19 41.32 42.30 41.32 41.80 0.0M
2024-12-18 41.00 41.00 41.00 41.00 0.0M
2024-12-17 42.60 44.00 42.60 44.00 0.0M
2024-12-13 43.40 44.00 43.40 43.50 0.0M
2024-12-11 44.90 44.90 44.90 44.90 0.1M
2024-12-09 46.55 46.55 46.20 46.20 0.0M
2024-12-06 47.10 47.10 46.50 46.50 0.0M
2024-12-03 46.50 46.50 46.50 46.50 0.0M
2024-11-29 42.80 43.80 42.80 43.80 0.0M
2024-11-26 43.52 43.52 43.52 43.52 0.0M
2024-11-25 44.75 44.75 44.75 44.75 0.0M
2024-11-22 44.25 44.55 44.25 44.55 0.0M
2024-11-20 43.50 43.50 43.28 43.28 0.0M
2024-11-15 45.30 45.30 44.64 44.64 0.0M
2024-11-14 45.68 45.68 45.68 45.68 0.0M
2024-11-13 45.21 45.21 45.21 45.21 1.0M
2024-11-12 44.65 44.65 44.65 44.65 0.0M
2024-11-08 43.99 43.99 43.99 43.99 0.0M
2024-10-31 44.01 44.05 44.01 44.05 0.0M
2024-10-30 45.45 45.45 45.45 45.45 0.0M
2024-10-28 46.34 46.34 46.33 46.33 0.0M
2024-10-25 45.30 45.30 45.30 45.30 0.0M
2024-10-24 45.28 45.28 45.28 45.28 0.0M
2024-10-23 44.48 44.48 44.48 44.48 0.0M
2024-10-22 44.60 44.60 44.60 44.60 0.0M
2024-10-18 44.85 44.90 44.65 44.90 0.0M
2024-10-16 45.85 46.79 45.85 46.30 0.0M
2024-10-15 45.10 45.10 45.10 45.10 0.0M
2024-10-11 46.00 46.00 45.76 45.76 0.0M
2024-10-09 47.00 47.00 46.50 46.50 0.0M
2024-10-08 47.60 47.60 47.19 47.19 0.0M
2024-10-04 48.47 48.47 48.47 48.47 0.0M
2024-10-03 47.90 47.90 47.90 47.90 0.0M
2024-10-02 48.50 49.90 48.50 49.90 0.1M
2024-09-30 46.40 47.00 46.01 47.00 0.0M
2024-09-27 46.40 46.40 46.40 46.40 0.0M
2024-09-26 46.46 46.46 46.46 46.46 0.0M
2024-09-25 46.40 46.63 46.40 46.59 0.0M
2024-09-24 44.70 44.70 44.70 44.70 0.0M
2024-09-23 45.99 45.99 44.70 44.70 0.0M
2024-09-20 45.00 45.00 45.00 45.00 0.0M
2024-09-18 44.81 45.21 44.81 45.21 0.0M
2024-09-17 45.60 47.19 45.60 47.19 0.0M
2024-09-13 44.40 44.40 44.40 44.40 0.0M
2024-09-12 45.99 45.99 45.99 45.99 0.0M
2024-09-11 46.50 46.50 46.44 46.44 0.0M
2024-09-09 47.00 47.00 46.89 46.89 0.0M
2024-09-06 45.21 45.21 45.21 45.21 0.0M
2024-09-04 47.59 47.59 47.19 47.19 0.0M
2024-09-03 45.00 45.00 45.00 45.00 0.0M
2024-08-30 45.36 45.36 44.65 45.30 0.0M
2024-08-27 47.54 47.54 47.54 47.54 0.0M
2024-08-26 46.25 46.25 46.25 46.25 0.0M
2024-08-23 45.00 45.00 45.00 45.00 0.0M
2024-08-22 45.00 45.00 45.00 45.00 0.0M
2024-08-20 45.24 45.24 44.01 44.01 0.0M
2024-08-16 45.30 45.30 45.24 45.24 0.0M
2024-08-15 45.00 45.00 45.00 45.00 0.0M
2024-08-14 43.50 43.50 43.50 43.50 0.0M
2024-08-13 43.01 45.00 43.01 43.90 0.0M
2024-08-08 43.00 43.00 43.00 43.00 0.0M
2024-08-07 42.10 42.51 41.70 42.51 0.0M
2024-08-06 41.00 41.00 41.00 41.00 0.0M
2024-08-05 39.22 39.22 39.01 39.01 0.0M
2024-08-02 39.40 39.40 39.20 39.20 0.0M
2024-07-30 38.00 39.80 38.00 39.40 0.0M
2024-07-29 38.01 38.01 38.01 38.01 0.0M
2024-07-24 38.01 39.30 38.01 39.30 0.0M
2024-07-23 38.50 38.50 38.00 38.00 0.0M
2024-07-19 37.90 37.90 37.90 37.90 0.0M
2024-07-18 39.49 39.49 38.00 38.00 0.0M
2024-07-17 38.55 38.55 38.55 38.55 0.0M
2024-07-16 38.70 38.70 38.70 38.70 0.0M
2024-07-12 38.99 38.99 38.94 38.94 0.0M
2024-07-11 38.70 38.70 38.25 38.40 0.1M
2024-07-10 38.00 38.58 38.00 38.58 0.0M
2024-07-09 37.50 37.50 37.50 37.50 0.0M
2024-07-08 37.25 38.03 37.02 37.50 0.1M
2024-07-03 37.35 37.35 37.25 37.25 0.1M
2024-07-02 37.42 37.42 37.42 37.42 0.0M
2024-07-01 38.15 38.34 38.15 38.34 0.0M
2024-06-28 40.70 40.70 37.50 37.50 0.0M
2024-06-27 39.49 39.49 39.49 39.49 0.0M
2024-06-26 38.99 39.49 37.90 37.90 0.0M
2024-06-24 38.10 38.10 38.10 38.10 0.0M
2024-06-21 37.00 38.99 36.51 38.99 0.0M
2024-06-20 38.25 38.25 38.25 38.25 0.2M
2024-06-19 39.00 39.00 39.00 39.00 0.0M
2024-06-18 38.90 39.00 38.90 39.00 0.1M
2024-06-17 37.51 38.95 37.51 38.01 0.1M
2024-06-14 38.59 39.50 38.59 39.50 0.0M
2024-06-13 38.70 38.80 38.20 38.20 0.0M
2024-06-12 39.51 40.00 39.50 39.50 0.1M
2024-06-11 40.00 40.00 40.00 40.00 0.0M
2024-06-10 39.80 39.80 38.51 39.80 0.0M
2024-06-07 39.90 40.65 39.90 40.45 0.1M
2024-06-06 38.00 39.20 38.00 39.20 0.0M
2024-06-05 40.99 40.99 38.63 39.00 0.0M
2024-06-04 39.20 39.20 39.20 39.20 0.0M
2024-05-31 37.39 38.49 37.39 38.48 0.0M
2024-05-30 38.79 38.79 38.79 38.79 0.0M
2024-05-29 36.80 36.80 36.80 36.80 0.0M
2024-05-28 37.00 37.00 37.00 37.00 0.0M
2024-05-23 39.49 39.49 39.49 39.49 0.0M
2024-05-22 38.80 38.80 38.80 38.80 0.0M
2024-05-21 39.25 39.25 39.25 39.25 0.0M
2024-05-20 39.60 39.60 39.60 39.60 0.0M
2024-05-16 39.94 39.94 39.94 39.94 0.0M
2024-05-15 40.99 40.99 40.99 40.99 0.0M
2024-05-14 40.10 40.20 39.75 39.75 0.1M
2024-05-13 39.00 39.00 39.00 39.00 0.0M
2024-05-09 39.56 39.56 39.56 39.44 0.0M
2024-05-07 41.30 42.00 41.30 41.30 0.0M
2024-05-06 40.75 41.40 40.75 41.40 0.0M
2024-05-03 41.60 41.60 41.60 41.60 0.0M
2024-04-30 39.85 39.85 39.85 39.85 0.0M
2024-04-29 39.85 39.85 39.85 39.85 0.0M
2024-04-25 40.00 40.00 40.00 40.00 0.0M
2024-04-24 39.70 39.70 39.40 39.40 0.1M
2024-04-23 39.38 39.38 39.38 39.38 0.0M
2024-04-22 39.73 39.74 39.38 39.38 0.2M
2024-04-19 39.80 39.80 39.80 39.80 0.1M
2024-04-18 38.54 39.00 38.54 39.00 0.1M
2024-04-17 39.49 39.49 39.49 39.49 0.0M
2024-04-16 39.99 39.99 39.99 39.99 0.0M
2024-04-12 40.48 40.48 40.48 40.48 0.0M
2024-04-11 40.49 40.49 40.49 40.49 0.0M
2024-04-10 40.49 40.49 39.25 39.30 0.0M
2024-04-09 40.00 41.49 40.00 41.39 0.0M
2024-04-08 40.11 40.11 39.51 39.51 0.0M
2024-04-03 40.12 40.12 40.12 40.12 0.0M
2024-04-02 40.50 40.50 40.25 40.25 0.0M
2024-04-01 40.50 40.50 40.50 40.50 0.0M
2024-03-27 41.50 41.50 41.50 41.50 0.0M
2024-03-25 41.45 41.70 41.45 41.70 0.0M
2024-03-22 41.90 41.90 41.90 41.90 0.0M
2024-03-21 41.90 41.90 41.90 41.90 0.0M
2024-03-15 42.08 42.08 42.08 42.08 0.0M
2024-03-13 42.60 42.60 42.60 42.60 0.0M
2024-03-12 43.50 43.50 43.50 43.50 0.0M
2024-03-11 42.86 42.86 42.86 42.86 0.0M
2024-03-08 42.90 42.90 42.90 42.90 0.0M
2024-03-07 42.70 42.70 42.70 42.70 0.0M
2024-03-06 42.50 42.50 42.50 42.50 0.0M
2024-03-01 42.70 42.70 42.70 42.70 0.0M
2024-02-29 42.70 42.85 42.70 42.85 0.0M
2024-02-28 46.00 47.19 46.00 46.00 0.0M
2024-02-27 45.60 45.67 45.60 45.67 0.0M
2024-02-26 44.19 44.20 44.19 44.20 0.0M
2024-02-21 44.20 44.20 44.20 44.20 0.0M
2024-02-16 44.97 44.97 44.97 44.97 0.0M
2024-02-13 43.40 43.40 43.40 43.40 0.0M
2024-02-09 44.10 44.10 44.10 44.10 0.0M
2024-02-08 44.46 44.46 44.46 44.46 0.0M
2024-02-07 45.70 45.98 45.70 45.98 0.0M
2024-01-31 45.70 45.70 45.70 45.70 0.0M
2024-01-30 45.20 45.20 43.61 43.61 0.0M
2024-01-29 46.00 46.00 45.90 45.90 0.1M
2024-01-23 45.50 45.50 45.50 45.50 0.0M
2024-01-22 45.65 45.65 45.65 45.65 0.0M
2024-01-18 46.07 46.07 46.07 46.07 0.0M
2024-01-17 47.20 47.20 47.20 47.20 0.0M
2024-01-11 48.39 48.39 48.39 48.39 0.0M
2024-01-10 48.79 48.79 48.38 48.38 0.0M
2024-01-09 46.61 46.84 46.61 46.84 0.4M
2024-01-08 48.39 48.39 48.39 48.39 0.0M