Ambev SA

ABEV3
🏛️ 巴西 →
11.93
最后更新: 2025-10-02
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
2021-12-30 14.07 14.07 13.89 13.92 11.8M
2021-12-29 14.04 14.05 13.85 13.95 8.8M
2021-12-28 14.03 14.06 13.90 14.01 7.7M
2021-12-27 14.04 14.13 13.97 14.02 8.4M
2021-12-23 13.90 14.15 13.85 14.04 10.6M
2021-12-22 13.91 14.00 13.77 13.89 11.7M
2021-12-21 13.95 14.04 13.83 13.90 18.6M
2021-12-20 13.99 14.04 13.76 13.92 17.6M
2021-12-17 13.91 14.12 13.91 13.96 32.4M
2021-12-16 14.07 14.15 13.92 13.99 21.4M
2021-12-15 14.13 14.13 13.85 13.97 21.7M
2021-12-14 13.92 14.29 13.92 14.05 36.6M
2021-12-13 13.95 14.06 13.81 13.91 29.4M
2021-12-10 14.12 14.14 13.79 13.86 15.7M
2021-12-09 13.99 14.00 13.63 13.74 19.7M
2021-12-08 14.01 14.20 13.83 13.97 23.4M
2021-12-07 14.07 14.20 13.95 13.99 27.6M
2021-12-06 13.94 14.20 13.86 13.97 16.8M
2021-12-03 13.91 14.08 13.75 13.90 26.1M
2021-12-02 13.89 14.06 13.67 13.91 33.3M
2021-12-01 13.98 14.08 13.59 13.78 35.1M
2021-11-30 14.20 14.21 13.88 13.95 54.4M
2021-11-29 14.57 14.67 14.12 14.20 25.9M
2021-11-26 14.68 14.83 14.41 14.50 21.1M
2021-11-25 14.85 15.05 14.77 14.97 12.2M
2021-11-24 14.82 15.03 14.75 14.86 18.5M
2021-11-23 15.05 15.16 14.85 14.94 29.4M
2021-11-22 15.16 15.29 15.00 15.05 27.0M
2021-11-19 15.25 15.40 15.08 15.11 17.5M
2021-11-18 15.18 15.41 15.14 15.29 17.2M
2021-11-17 15.34 15.34 15.06 15.24 18.5M
2021-11-16 15.31 15.37 15.15 15.21 21.5M
2021-11-12 15.29 15.57 15.07 15.21 39.2M
2021-11-11 15.58 15.59 15.29 15.30 24.6M
2021-11-10 15.49 15.70 15.37 15.42 20.8M
2021-11-09 15.38 15.72 15.38 15.54 23.8M
2021-11-08 15.48 15.67 15.35 15.41 16.7M
2021-11-05 15.62 15.74 15.49 15.55 19.1M
2021-11-04 15.48 15.62 15.34 15.54 19.9M
2021-11-03 14.94 15.73 14.94 15.49 42.0M
2021-11-01 14.88 15.24 14.74 15.08 39.2M
2021-10-29 14.54 14.96 14.51 14.76 44.5M
2021-10-28 14.26 14.66 14.05 14.51 91.0M
2021-10-27 13.30 13.65 13.22 13.22 25.9M
2021-10-26 13.16 13.31 13.08 13.17 20.6M
2021-10-25 13.04 13.42 13.03 13.27 19.8M
2021-10-22 12.89 13.23 12.63 13.03 29.5M
2021-10-21 13.03 13.28 12.90 13.15 23.4M
2021-10-20 13.29 13.54 13.22 13.34 19.1M
2021-10-19 13.25 13.51 13.09 13.15 21.2M
2021-10-18 13.38 13.66 13.29 13.57 16.8M
2021-10-15 13.48 13.58 13.35 13.49 19.5M
2021-10-14 13.50 13.55 13.36 13.46 11.5M
2021-10-13 13.21 13.62 13.21 13.48 22.3M
2021-10-11 13.30 13.53 13.16 13.24 20.5M
2021-10-08 13.18 13.54 13.16 13.35 24.0M
2021-10-07 13.15 13.21 13.04 13.10 19.7M
2021-10-06 13.08 13.37 13.05 13.12 36.8M
2021-10-05 13.09 13.32 12.93 13.19 22.8M
2021-10-04 13.10 13.23 12.87 13.07 29.1M
2021-10-01 13.39 13.43 13.08 13.27 24.1M
2021-09-30 13.51 13.53 13.28 13.29 39.1M
2021-09-29 13.50 13.71 13.40 13.46 37.1M
2021-09-28 13.69 13.79 13.35 13.42 17.6M
2021-09-27 13.60 13.90 13.60 13.75 14.2M
2021-09-24 13.57 13.82 13.56 13.76 16.2M
2021-09-23 13.73 13.88 13.61 13.80 21.4M
2021-09-22 13.70 13.81 13.58 13.66 13.7M
2021-09-21 13.62 13.90 13.54 13.61 12.6M
2021-09-20 13.49 13.78 13.43 13.56 22.4M
2021-09-17 14.06 14.06 13.34 13.68 52.8M
2021-09-16 13.90 14.29 13.71 14.01 26.6M
2021-09-15 14.30 14.33 13.90 13.92 20.5M
2021-09-14 14.26 14.48 14.22 14.28 12.4M
2021-09-13 14.36 14.42 14.14 14.21 14.8M
2021-09-10 14.28 14.45 13.99 13.99 23.3M
2021-09-09 14.08 14.34 13.91 14.17 26.2M
2021-09-08 14.76 14.78 14.08 14.08 39.2M
2021-09-06 14.39 14.94 14.18 14.94 9.9M
2021-09-03 14.46 14.56 14.28 14.39 40.6M
2021-09-02 14.87 14.87 14.24 14.35 36.4M
2021-09-01 14.91 15.10 14.81 15.00 17.5M
2021-08-31 14.90 14.92 14.61 14.86 28.0M
2021-08-30 14.74 14.97 14.61 14.93 16.7M
2021-08-27 14.93 14.93 14.69 14.81 17.0M
2021-08-26 15.12 15.17 14.82 14.87 22.1M
2021-08-25 15.20 15.31 15.07 15.27 13.8M
2021-08-24 15.19 15.35 15.07 15.28 18.0M
2021-08-23 15.21 15.27 14.96 15.08 17.2M
2021-08-20 14.69 15.29 14.69 15.24 34.7M
2021-08-19 14.30 15.01 14.26 14.94 39.8M
2021-08-18 14.16 14.61 14.09 14.31 23.1M
2021-08-17 14.24 14.33 14.00 14.18 26.8M
2021-08-16 14.36 14.51 14.19 14.25 18.2M
2021-08-13 14.41 14.48 14.16 14.47 16.2M
2021-08-12 14.40 14.58 14.34 14.41 15.6M
2021-08-11 14.52 14.61 14.30 14.40 17.1M
2021-08-10 14.90 14.90 14.52 14.52 21.2M
2021-08-09 14.87 15.08 14.77 14.91 15.9M
2021-08-06 14.51 14.92 14.48 14.86 18.6M
2021-08-05 14.60 14.70 14.41 14.44 18.0M
2021-08-04 14.69 14.82 14.41 14.45 20.5M
2021-08-03 14.63 14.98 14.41 14.83 25.9M
2021-08-02 14.68 14.92 14.65 14.65 21.5M
2021-07-30 14.77 15.07 14.46 14.46 23.8M
2021-07-29 14.96 15.11 14.36 14.88 54.4M
2021-07-28 14.81 15.06 14.64 15.06 27.6M
2021-07-27 14.77 14.84 14.60 14.70 11.9M
2021-07-26 14.55 14.88 14.53 14.85 11.9M
2021-07-23 14.87 14.87 14.54 14.55 11.7M
2021-07-22 14.89 14.94 14.67 14.80 17.0M
2021-07-21 14.83 14.96 14.74 14.94 14.0M
2021-07-20 14.80 14.91 14.66 14.80 15.8M
2021-07-19 14.98 15.04 14.68 14.78 21.9M
2021-07-16 15.40 15.45 15.14 15.14 23.2M
2021-07-15 15.60 15.60 15.17 15.31 22.9M
2021-07-14 15.73 15.79 15.43 15.56 28.7M
2021-07-13 15.20 15.55 15.14 15.47 22.3M
2021-07-12 15.21 15.40 15.02 15.34 15.6M
2021-07-08 15.18 15.32 15.01 15.08 17.9M
2021-07-07 15.37 15.55 15.26 15.44 25.1M
2021-07-06 15.41 15.52 15.05 15.25 34.0M
2021-07-05 15.14 15.64 15.08 15.59 18.8M
2021-07-02 15.11 15.32 14.99 15.14 24.2M
2021-07-01 14.65 15.05 14.61 14.94 39.1M
2021-06-30 14.90 15.17 14.79 14.83 28.8M
2021-06-29 15.07 15.20 14.68 15.02 46.9M
2021-06-28 14.92 15.34 14.77 15.20 41.3M
2021-06-25 15.49 15.64 14.73 14.73 58.1M
2021-06-24 15.73 15.73 15.40 15.60 21.5M
2021-06-23 15.75 16.00 15.55 15.63 21.7M
2021-06-22 16.13 16.22 15.70 15.89 32.4M
2021-06-21 16.25 16.40 16.13 16.27 13.0M
2021-06-18 16.44 16.59 16.20 16.30 27.1M
2021-06-17 16.60 16.96 16.35 16.52 22.0M
2021-06-16 16.63 16.81 16.51 16.59 36.2M
2021-06-15 16.90 16.90 16.62 16.62 12.4M
2021-06-14 16.53 16.94 16.50 16.93 22.1M
2021-06-11 16.72 16.85 16.37 16.46 30.9M
2021-06-10 16.88 16.92 16.59 16.79 17.1M
2021-06-09 17.02 17.17 16.75 16.78 24.6M
2021-06-08 16.92 17.26 16.83 17.02 23.2M
2021-06-07 16.79 17.22 16.67 17.03 27.9M
2021-06-04 16.77 16.91 16.56 16.84 33.8M
2021-06-02 16.31 17.08 16.18 16.83 60.4M
2021-06-01 15.63 16.49 15.57 16.31 60.0M
2021-05-31 15.41 15.60 15.39 15.60 10.1M
2021-05-28 15.28 15.59 15.20 15.51 17.3M
2021-05-27 15.10 15.37 14.94 15.37 41.9M
2021-05-26 15.42 15.47 15.05 15.18 16.1M
2021-05-25 15.43 15.47 15.23 15.30 13.9M
2021-05-24 15.30 15.41 15.15 15.32 13.8M
2021-05-21 15.25 15.32 14.97 15.30 27.2M
2021-05-20 15.25 15.33 15.09 15.24 21.3M
2021-05-19 15.09 15.29 15.06 15.26 17.5M
2021-05-18 15.07 15.28 15.00 15.14 15.7M
2021-05-17 14.97 15.23 14.86 15.12 16.8M
2021-05-14 14.86 15.06 14.82 14.93 20.9M
2021-05-13 14.77 14.89 14.56 14.67 19.3M
2021-05-12 14.47 14.97 14.47 14.66 35.4M
2021-05-11 14.21 14.77 14.12 14.66 25.6M
2021-05-10 14.03 14.47 13.98 14.34 29.0M
2021-05-07 14.07 14.19 13.90 14.08 22.2M
2021-05-06 13.76 14.15 13.66 14.06 73.0M
2021-05-05 12.73 12.96 12.66 12.91 18.0M
2021-05-04 12.81 12.86 12.63 12.72 16.8M
2021-05-03 12.96 13.02 12.69 12.86 25.1M
2021-04-30 13.21 13.29 12.95 12.98 29.5M
2021-04-29 13.22 13.43 13.22 13.26 14.2M
2021-04-28 13.29 13.39 13.19 13.22 11.7M
2021-04-27 13.48 13.55 13.22 13.28 17.9M
2021-04-26 13.55 13.77 13.45 13.55 19.0M
2021-04-23 13.88 13.95 13.75 13.77 22.5M
2021-04-22 13.81 14.00 13.61 13.81 22.7M
2021-04-20 13.61 13.73 13.49 13.57 12.6M
2021-04-19 13.50 13.96 13.48 13.67 20.0M
2021-04-16 13.72 13.87 13.66 13.73 13.5M
2021-04-15 13.72 13.93 13.66 13.79 17.6M
2021-04-14 13.59 13.81 13.57 13.74 21.5M
2021-04-13 13.47 13.68 13.35 13.58 19.4M
2021-04-12 13.47 13.55 13.35 13.48 12.0M
2021-04-09 13.22 13.59 13.22 13.35 16.7M
2021-04-08 13.21 13.61 13.15 13.42 19.1M
2021-04-07 13.23 13.41 13.11 13.22 11.8M
2021-04-06 13.27 13.45 13.17 13.37 12.6M
2021-04-05 13.15 13.37 13.12 13.27 20.9M
2021-04-01 13.37 13.38 13.02 13.03 15.8M
2021-03-31 13.55 13.61 13.28 13.28 14.5M
2021-03-30 13.15 13.67 13.10 13.55 15.1M
2021-03-29 13.09 13.35 13.04 13.29 13.7M
2021-03-26 13.04 13.32 13.02 13.16 16.4M
2021-03-25 12.81 13.14 12.78 13.02 21.5M
2021-03-24 13.04 13.28 12.82 12.86 25.3M
2021-03-23 13.39 13.51 13.10 13.10 15.9M
2021-03-22 13.28 13.62 13.28 13.50 22.1M
2021-03-19 13.34 13.58 13.28 13.46 32.5M
2021-03-18 13.25 13.42 13.17 13.29 20.2M
2021-03-17 13.05 13.43 12.87 13.40 23.8M
2021-03-16 13.23 13.31 12.95 13.08 16.9M
2021-03-15 13.01 13.29 12.99 13.29 11.2M
2021-03-12 12.98 13.23 12.97 13.06 17.8M
2021-03-11 13.35 13.55 13.06 13.11 19.4M
2021-03-10 13.23 13.30 12.89 13.27 37.4M
2021-03-09 12.69 13.27 12.62 13.17 31.1M
2021-03-08 12.85 13.25 12.71 12.76 40.4M
2021-03-05 12.99 13.34 12.95 13.10 40.0M
2021-03-04 12.47 12.89 12.39 12.84 37.8M
2021-03-03 12.11 12.55 11.84 12.31 40.2M
2021-03-02 11.74 12.31 11.60 12.16 42.9M
2021-03-01 12.30 12.41 11.96 11.96 19.9M
2021-02-26 12.35 12.49 12.16 12.18 34.0M
2021-02-25 12.75 12.82 12.31 12.31 33.2M
2021-02-24 12.77 12.85 12.60 12.75 16.4M
2021-02-23 12.74 12.89 12.53 12.76 28.9M
2021-02-22 12.65 12.94 12.45 12.67 39.4M
2021-02-19 12.82 13.04 12.74 12.94 25.7M
2021-02-18 13.20 13.22 12.85 12.85 30.8M
2021-02-17 13.19 13.38 13.04 13.27 30.7M
2021-02-12 12.94 13.01 12.82 12.85 17.5M
2021-02-11 13.14 13.22 12.89 12.99 17.2M
2021-02-10 13.03 13.14 12.93 13.04 25.6M
2021-02-09 12.90 13.15 12.88 13.00 16.2M
2021-02-08 13.50 13.53 12.92 12.98 35.7M
2021-02-05 13.62 13.75 13.48 13.48 11.3M
2021-02-04 13.55 13.71 13.42 13.55 13.0M
2021-02-03 13.64 13.83 13.57 13.62 17.8M
2021-02-02 13.79 14.16 13.41 13.56 34.6M
2021-02-01 13.35 13.64 13.22 13.55 22.2M
2021-01-29 13.38 13.61 13.09 13.13 23.1M
2021-01-28 13.37 13.69 13.26 13.50 20.2M
2021-01-27 13.38 13.55 13.18 13.37 27.4M
2021-01-26 13.22 13.63 13.20 13.38 28.7M
2021-01-22 13.40 13.51 12.99 13.16 36.1M
2021-01-21 13.86 13.96 13.46 13.56 23.1M
2021-01-20 14.18 14.24 13.81 13.92 18.3M
2021-01-19 14.15 14.20 13.88 14.14 17.0M
2021-01-18 14.04 14.32 13.92 14.09 14.0M
2021-01-15 13.92 14.14 13.84 13.86 27.7M
2021-01-14 14.01 14.28 13.95 14.13 17.2M
2021-01-13 14.27 14.37 13.82 13.98 44.1M
2021-01-12 13.98 14.62 13.98 14.53 30.6M
2021-01-11 14.19 14.35 13.88 13.92 23.6M
2021-01-08 13.92 14.48 13.86 14.29 30.2M
2021-01-07 13.86 14.04 13.76 13.88 32.5M
2021-01-06 13.54 14.03 13.52 13.88 28.4M
2021-01-05 13.29 13.85 13.17 13.67 37.1M
2021-01-04 13.65 13.71 13.30 13.39 17.8M