Ambev SA

ABEV3
🏛️ 巴西 →
11.99
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 12.39 12.40 12.39 12.39 24.1K
10:05 12.38 12.38 12.37 12.37 20.9K
10:10 12.38 12.38 12.34 12.34 91.4K
10:15 12.35 12.36 12.34 12.35 36.5K
10:20 12.35 12.36 12.34 12.34 57.6K
10:25 12.35 12.35 12.33 12.33 66.9K
10:30 12.33 12.37 12.33 12.36 283.6K
10:35 12.36 12.37 12.34 12.35 153.3K
10:40 12.34 12.35 12.32 12.33 274.8K
10:45 12.33 12.36 12.32 12.36 137.6K
10:50 12.36 12.36 12.35 12.36 45.9K
10:55 12.35 12.36 12.35 12.36 57.9K
11:00 12.35 12.36 12.34 12.36 381.2K
11:05 12.37 12.41 12.35 12.41 457.6K
11:10 12.41 12.47 12.41 12.45 1,119.1K
11:15 12.45 12.45 12.44 12.44 44.5K
11:20 12.45 12.49 12.43 12.49 364.7K
11:25 12.50 12.52 12.49 12.50 259.5K
11:30 12.49 12.50 12.48 12.49 138.5K
11:35 12.49 12.52 12.49 12.51 398.9K
11:40 12.51 12.52 12.49 12.50 649.8K
11:45 12.50 12.53 12.49 12.53 257.6K
11:50 12.52 12.52 12.49 12.51 143.3K
11:55 12.50 12.51 12.50 12.50 25.9K
12:00 12.50 12.51 12.50 12.51 35.4K
12:05 12.51 12.53 12.50 12.53 228.6K
12:10 12.52 12.55 12.52 12.54 401.3K
12:15 12.54 12.56 12.53 12.54 315.2K
12:20 12.55 12.55 12.54 12.55 38.8K
12:25 12.54 12.55 12.54 12.55 25.4K
12:30 12.54 12.57 12.54 12.56 637.0K
12:35 12.57 12.58 12.55 12.58 133.9K
12:40 12.58 12.60 12.57 12.58 287.8K
12:45 12.59 12.62 12.58 12.61 1,048.2K
12:50 12.61 12.61 12.59 12.60 113.9K
12:55 12.59 12.60 12.59 12.60 22.7K
13:00 12.60 12.61 12.59 12.61 173.9K
13:05 12.60 12.61 12.60 12.61 40.4K
13:10 12.60 12.61 12.60 12.61 34.5K
13:15 12.60 12.61 12.59 12.59 924.3K
13:20 12.59 12.62 12.59 12.61 284.4K
13:25 12.61 12.61 12.59 12.60 156.3K
13:30 12.59 12.61 12.59 12.60 188.3K
13:35 12.60 12.60 12.59 12.60 24.6K
13:40 12.60 12.60 12.58 12.59 128.3K
13:45 12.59 12.59 12.57 12.58 157.4K
13:50 12.58 12.58 12.57 12.58 30.0K
13:55 12.57 12.58 12.57 12.58 101.8K
14:00 12.57 12.58 12.57 12.58 37.2K
14:05 12.58 12.59 12.57 12.59 209.7K
14:10 12.59 12.60 12.58 12.60 109.9K
14:15 12.59 12.60 12.58 12.60 143.3K
14:20 12.60 12.60 12.57 12.59 492.6K
14:25 12.59 12.59 12.58 12.59 64.5K
14:30 12.59 12.59 12.55 12.56 951.6K
14:35 12.56 12.56 12.55 12.56 124.5K
14:40 12.55 12.57 12.55 12.56 233.3K
14:45 12.55 12.56 12.55 12.55 62.6K
14:50 12.56 12.56 12.53 12.54 174.6K
14:55 12.54 12.55 12.53 12.53 398.9K
15:00 12.53 12.54 12.52 12.53 1,594.5K
15:05 12.53 12.53 12.51 12.52 155.9K
15:10 12.52 12.52 12.51 12.52 69.1K
15:15 12.51 12.52 12.51 12.51 129.9K
15:20 12.52 12.52 12.51 12.51 98.3K
15:25 12.52 12.52 12.51 12.51 69.7K
15:30 12.51 12.52 12.51 12.52 116.2K
15:35 12.52 12.52 12.51 12.52 898.6K
15:40 12.52 12.52 12.50 12.50 141.3K
15:45 12.51 12.51 12.50 12.51 138.7K
15:50 12.51 12.54 12.50 12.54 583.4K
15:55 12.54 12.54 12.52 12.54 124.0K
16:00 12.52 12.54 12.52 12.53 307.8K
16:05 12.53 12.53 12.52 12.53 95.2K
16:10 12.53 12.53 12.51 12.51 604.8K
16:15 12.51 12.53 12.51 12.52 80.8K
16:20 12.51 12.52 12.51 12.51 81.3K
16:25 12.52 12.52 12.50 12.50 285.2K
16:30 12.51 12.51 12.49 12.49 132.3K
16:35 12.49 12.51 12.49 12.49 71.0K
16:40 12.51 12.51 12.49 12.50 122.8K
16:45 12.49 12.51 12.49 12.51 453.8K
16:50 12.50 12.52 12.47 12.47 696.6K
16:55 12.46 12.46 12.46 12.46 4,896.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 12.19 12.19 11.88 11.99 28.7M
2025-09-30 12.23 12.42 12.04 12.09 52.5M
2025-09-29 12.60 12.60 12.38 12.41 21.0M
2025-09-26 12.53 12.55 12.39 12.46 12.8M
2025-09-25 12.39 12.62 12.32 12.47 21.1M
2025-09-24 12.46 12.55 12.35 12.36 14.6M
2025-09-23 12.36 12.56 12.34 12.52 12.3M
2025-09-22 12.41 12.51 12.36 12.39 12.1M
2025-09-19 12.55 12.61 12.38 12.55 35.4M
2025-09-18 12.81 12.81 12.42 12.52 59.4M
2025-09-17 12.69 12.88 12.65 12.79 26.8M
2025-09-16 12.70 12.78 12.66 12.71 41.0M
2025-09-15 12.58 12.70 12.55 12.63 37.3M
2025-09-12 12.43 12.60 12.43 12.58 24.0M
2025-09-11 12.48 12.57 12.41 12.52 28.3M
2025-09-10 12.26 12.50 12.25 12.36 40.4M
2025-09-09 12.11 12.37 12.11 12.33 47.6M
2025-09-08 12.23 12.29 12.02 12.14 44.0M
2025-09-05 12.20 12.38 12.18 12.25 17.0M
2025-09-04 11.91 12.18 11.91 12.16 25.2M
2025-09-03 11.90 11.96 11.75 11.90 52.9M
2025-09-02 12.23 12.33 12.14 12.16 18.4M
2025-09-01 12.38 12.43 12.26 12.30 8.2M
2025-08-29 12.26 12.51 12.26 12.35 22.7M
2025-08-28 12.24 12.33 12.17 12.25 25.3M
2025-08-27 12.15 12.22 12.09 12.15 23.3M
2025-08-26 12.12 12.19 12.10 12.18 27.0M
2025-08-25 12.25 12.26 12.12 12.12 10.3M
2025-08-22 12.13 12.31 12.09 12.21 16.6M
2025-08-21 12.04 12.12 12.02 12.06 17.5M
2025-08-20 12.05 12.15 11.91 12.10 21.8M
2025-08-19 12.04 12.09 11.95 12.07 29.2M
2025-08-18 12.04 12.21 11.98 12.07 18.8M
2025-08-15 12.00 12.11 11.96 12.04 22.2M
2025-08-14 12.00 12.14 11.97 12.02 21.8M
2025-08-13 12.23 12.23 11.95 12.12 42.6M
2025-08-12 12.38 12.44 12.23 12.23 21.3M
2025-08-11 12.37 12.44 12.25 12.31 50.5M
2025-08-08 12.55 12.57 12.31 12.37 24.2M
2025-08-07 12.38 12.52 12.27 12.41 34.8M
2025-08-06 12.37 12.44 12.25 12.35 43.9M
2025-08-05 12.34 12.38 12.18 12.23 33.9M
2025-08-04 12.26 12.44 12.21 12.28 16.4M
2025-08-01 12.42 12.55 12.10 12.16 34.3M
2025-07-31 12.33 12.61 12.20 12.46 116.0M
2025-07-30 13.20 13.39 13.08 13.15 25.8M
2025-07-29 13.15 13.23 13.02 13.19 20.9M
2025-07-28 13.47 13.49 13.03 13.06 56.6M
2025-07-25 13.58 13.60 13.45 13.47 15.4M
2025-07-24 13.54 13.59 13.41 13.50 8.3M
2025-07-23 13.41 13.66 13.40 13.59 15.3M
2025-07-22 13.43 13.53 13.40 13.40 22.3M
2025-07-21 13.35 13.45 13.26 13.42 21.3M
2025-07-18 13.33 13.49 13.29 13.32 23.9M
2025-07-17 13.67 13.69 13.44 13.46 19.2M
2025-07-16 13.38 13.73 13.31 13.68 48.9M
2025-07-15 13.37 13.52 13.23 13.27 27.7M
2025-07-14 13.26 13.57 13.26 13.29 36.4M
2025-07-11 13.19 13.38 13.08 13.30 40.8M
2025-07-10 13.22 13.38 13.15 13.23 26.9M
2025-07-09 13.45 13.45 13.23 13.31 31.1M
2025-07-08 13.42 13.49 13.27 13.38 32.8M
2025-07-07 13.51 13.54 13.30 13.40 23.2M
2025-07-04 13.41 13.63 13.40 13.52 6.5M
2025-07-03 13.67 13.73 13.48 13.48 15.7M
2025-07-02 13.49 13.78 13.36 13.65 47.1M
2025-07-01 13.36 13.41 13.17 13.38 21.5M
2025-06-30 13.09 13.34 13.04 13.32 34.5M
2025-06-27 13.22 13.22 13.01 13.15 27.3M
2025-06-26 13.20 13.37 13.12 13.32 36.2M
2025-06-25 13.40 13.47 13.10 13.15 50.9M
2025-06-24 13.58 13.65 13.43 13.51 26.8M
2025-06-23 13.50 13.65 13.47 13.56 27.5M
2025-06-20 13.41 13.55 13.37 13.53 39.4M
2025-06-18 13.38 13.55 13.35 13.49 37.6M
2025-06-17 13.73 13.75 13.40 13.47 32.4M
2025-06-16 13.66 13.85 13.59 13.68 28.0M
2025-06-13 13.68 13.79 13.58 13.64 28.2M
2025-06-12 13.75 13.89 13.74 13.80 14.8M
2025-06-11 13.73 13.92 13.63 13.91 22.8M
2025-06-10 14.07 14.10 13.73 13.80 23.6M
2025-06-09 13.99 14.06 13.81 13.96 17.2M
2025-06-06 13.97 14.10 13.82 14.08 26.7M
2025-06-05 14.10 14.11 13.83 13.87 20.1M
2025-06-04 14.09 14.26 14.01 14.08 19.1M
2025-06-03 13.91 14.08 13.83 14.01 19.0M
2025-06-02 14.04 14.09 13.83 13.91 15.0M
2025-05-30 14.12 14.12 13.90 14.03 38.1M
2025-05-29 14.04 14.17 14.01 14.06 12.5M
2025-05-28 14.21 14.22 14.09 14.10 12.8M
2025-05-27 14.46 14.46 14.17 14.20 15.6M
2025-05-26 14.25 14.28 14.10 14.26 6.4M
2025-05-23 14.00 14.30 13.97 14.24 16.1M
2025-05-22 14.16 14.27 14.10 14.10 17.7M
2025-05-21 14.17 14.33 14.03 14.16 16.1M
2025-05-20 14.32 14.37 14.22 14.29 17.5M
2025-05-19 14.37 14.53 14.32 14.32 14.2M
2025-05-16 14.27 14.40 14.20 14.39 26.0M
2025-05-15 14.10 14.31 14.07 14.28 19.1M
2025-05-14 14.06 14.30 14.06 14.10 37.2M
2025-05-13 14.22 14.25 14.00 14.12 20.6M
2025-05-12 14.13 14.20 13.96 14.16 19.5M
2025-05-09 14.16 14.28 14.07 14.15 23.4M
2025-05-08 14.77 15.03 14.29 14.37 45.4M
2025-05-07 14.31 14.34 14.06 14.27 23.4M
2025-05-06 14.00 14.25 14.00 14.21 21.7M
2025-05-05 14.12 14.25 14.03 14.06 29.1M
2025-05-02 14.41 14.51 14.12 14.12 35.5M
2025-04-30 14.45 14.76 14.44 14.57 46.6M
2025-04-29 14.22 14.60 14.18 14.51 59.6M
2025-04-28 14.11 14.34 14.05 14.30 28.3M
2025-04-25 14.07 14.23 13.95 14.09 24.1M
2025-04-24 14.08 14.19 13.98 14.15 38.1M
2025-04-23 14.16 14.30 13.98 14.05 35.7M
2025-04-22 13.85 14.20 13.74 14.02 28.0M
2025-04-17 13.90 14.10 13.79 14.00 56.1M
2025-04-16 13.59 14.08 13.57 13.89 60.4M
2025-04-15 13.68 13.86 13.62 13.66 22.8M
2025-04-14 13.65 13.74 13.53 13.68 23.5M
2025-04-11 13.73 13.73 13.44 13.48 35.6M
2025-04-10 13.67 13.74 13.52 13.60 21.7M
2025-04-09 13.19 13.88 13.15 13.67 51.9M
2025-04-08 13.16 13.48 13.15 13.24 39.8M
2025-04-07 13.29 13.60 12.99 13.18 50.1M
2025-04-04 13.73 13.90 13.56 13.71 59.6M
2025-04-03 13.64 14.14 13.61 13.85 44.9M
2025-04-02 13.60 13.69 13.45 13.67 35.6M
2025-04-01 13.40 13.65 13.33 13.61 31.3M
2025-03-31 13.32 13.72 13.31 13.50 41.4M
2025-03-28 13.36 13.43 13.25 13.43 37.8M
2025-03-27 13.40 13.48 13.32 13.46 20.7M
2025-03-26 13.53 13.53 13.22 13.38 29.0M
2025-03-25 13.49 13.66 13.36 13.60 20.7M
2025-03-24 13.76 13.79 13.48 13.54 21.1M
2025-03-21 13.63 13.75 13.58 13.73 28.9M
2025-03-20 13.68 13.69 13.45 13.60 18.7M
2025-03-19 13.55 13.77 13.49 13.68 35.5M
2025-03-18 13.50 13.63 13.26 13.55 31.3M
2025-03-17 13.44 13.69 13.41 13.57 49.7M
2025-03-14 13.26 13.51 13.26 13.51 41.8M
2025-03-13 12.96 13.21 12.82 13.21 35.3M
2025-03-12 12.78 12.99 12.75 12.91 38.2M
2025-03-11 12.96 13.04 12.62 12.74 32.6M
2025-03-10 12.88 13.14 12.86 13.00 27.7M
2025-03-07 12.78 13.12 12.72 13.10 30.2M
2025-03-06 12.77 13.04 12.70 12.85 40.5M
2025-03-05 12.50 12.93 12.42 12.78 54.1M
2025-02-28 12.31 12.49 12.10 12.22 79.7M
2025-02-27 11.67 12.49 11.66 12.32 66.2M
2025-02-26 11.73 11.84 11.45 11.70 79.6M
2025-02-25 11.03 11.14 11.02 11.09 24.4M
2025-02-24 11.17 11.17 10.98 11.03 29.0M
2025-02-21 11.02 11.17 11.01 11.12 34.2M
2025-02-20 10.93 11.08 10.90 11.04 24.4M
2025-02-19 11.00 11.04 10.93 10.97 16.9M
2025-02-18 11.14 11.17 11.04 11.09 18.8M
2025-02-17 11.17 11.23 11.07 11.10 9.6M
2025-02-14 11.05 11.19 11.00 11.13 34.1M
2025-02-13 10.87 10.99 10.84 10.98 21.1M
2025-02-12 10.83 11.04 10.80 10.92 39.4M
2025-02-11 11.03 11.03 10.78 10.96 35.8M
2025-02-10 10.94 11.23 10.90 10.97 50.5M
2025-02-07 10.86 10.92 10.80 10.85 33.5M
2025-02-06 10.80 10.90 10.73 10.86 24.2M
2025-02-05 10.94 10.94 10.72 10.82 44.7M
2025-02-04 11.00 11.00 10.82 10.90 23.1M
2025-02-03 11.15 11.22 10.96 11.03 29.5M
2025-01-31 11.14 11.24 11.10 11.10 26.9M
2025-01-30 10.99 11.14 10.96 11.11 22.3M
2025-01-29 11.18 11.20 10.91 10.97 26.2M
2025-01-28 11.05 11.21 11.02 11.11 39.0M
2025-01-27 10.87 11.12 10.84 11.12 34.9M
2025-01-24 11.05 11.13 10.87 10.87 44.5M
2025-01-23 11.02 11.16 10.98 11.05 35.7M
2025-01-22 11.18 11.22 10.94 11.02 45.0M
2025-01-21 10.99 11.26 10.99 11.25 26.3M
2025-01-20 11.05 11.11 10.79 11.05 22.3M
2025-01-17 10.84 11.09 10.77 11.09 51.4M
2025-01-16 11.42 11.42 11.04 11.08 29.3M
2025-01-15 11.30 11.43 11.16 11.39 45.4M
2025-01-14 11.21 11.37 11.15 11.21 42.6M
2025-01-13 11.18 11.31 11.12 11.24 28.9M
2025-01-10 11.40 11.43 11.08 11.16 31.3M
2025-01-09 11.43 11.51 11.30 11.40 24.5M
2025-01-08 11.48 11.53 11.28 11.42 39.2M
2025-01-07 11.30 11.58 11.27 11.54 34.9M
2025-01-06 11.36 11.50 11.21 11.29 50.9M
2025-01-03 11.49 11.55 11.27 11.33 41.3M
2025-01-02 11.72 11.89 11.49 11.60 33.4M