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
2022-12-29 13.21 13.21 13.00 13.08 22.3M
2022-12-28 13.15 13.27 13.08 13.11 15.0M
2022-12-27 13.15 13.20 12.99 13.08 13.1M
2022-12-26 13.12 13.19 13.02 13.08 4.1M
2022-12-23 13.06 13.29 13.02 13.17 30.8M
2022-12-22 12.96 13.10 12.86 12.99 24.2M
2022-12-21 13.12 13.25 12.89 12.93 40.2M
2022-12-20 12.98 13.22 12.84 13.08 23.9M
2022-12-19 12.82 13.24 12.77 13.03 43.2M
2022-12-16 12.83 12.95 12.65 12.71 44.5M
2022-12-15 12.84 13.02 12.75 12.83 36.1M
2022-12-14 13.00 13.02 12.60 12.95 74.1M
2022-12-13 13.08 13.34 12.95 13.07 62.3M
2022-12-12 13.25 13.25 12.90 13.04 31.8M
2022-12-09 13.50 13.52 13.27 13.27 25.4M
2022-12-08 13.65 13.66 13.36 13.43 34.8M
2022-12-07 13.80 13.81 13.58 13.69 26.8M
2022-12-06 13.86 13.86 13.62 13.73 20.1M
2022-12-05 13.72 13.86 13.66 13.71 22.9M
2022-12-02 13.82 14.16 13.65 13.97 42.0M
2022-12-01 13.62 13.83 13.59 13.76 28.3M
2022-11-30 13.48 13.69 13.40 13.62 33.0M
2022-11-29 13.61 13.73 13.42 13.48 24.0M
2022-11-28 13.52 13.69 13.45 13.61 15.2M
2022-11-25 13.72 13.75 13.42 13.49 16.2M
2022-11-24 13.60 13.87 13.48 13.72 14.0M
2022-11-23 14.13 14.31 14.04 14.19 26.6M
2022-11-22 14.17 14.34 13.99 14.14 31.5M
2022-11-21 14.25 14.26 14.01 14.15 15.7M
2022-11-18 14.05 14.30 13.92 14.10 40.1M
2022-11-17 13.81 14.02 13.54 13.90 35.5M
2022-11-16 14.39 14.44 13.88 13.94 42.5M
2022-11-14 14.74 14.79 14.25 14.40 20.8M
2022-11-11 14.23 14.63 14.14 14.53 30.0M
2022-11-10 14.59 14.88 14.33 14.44 56.5M
2022-11-09 15.00 15.24 14.82 14.88 27.6M
2022-11-08 14.68 15.15 14.62 15.11 31.6M
2022-11-07 14.74 15.00 14.72 14.77 32.1M
2022-11-04 14.60 14.95 14.48 14.85 29.9M
2022-11-03 14.00 14.48 13.96 14.46 26.5M
2022-11-01 14.47 14.57 14.24 14.26 28.2M
2022-10-31 14.24 14.46 14.17 14.44 26.7M
2022-10-28 14.05 14.24 13.98 14.24 29.8M
2022-10-27 13.77 14.23 13.73 14.05 51.4M
2022-10-26 13.36 13.68 13.18 13.63 33.6M
2022-10-25 13.70 13.72 13.39 13.46 26.1M
2022-10-24 13.69 13.85 13.56 13.70 18.9M
2022-10-21 13.53 13.86 13.50 13.82 36.8M
2022-10-20 13.51 13.64 13.45 13.58 25.1M
2022-10-19 13.48 13.58 13.34 13.44 30.9M
2022-10-18 13.60 13.66 13.38 13.45 24.3M
2022-10-17 13.47 13.60 13.33 13.47 11.2M
2022-10-14 13.56 13.65 13.35 13.39 16.9M
2022-10-13 13.38 13.69 13.27 13.55 25.8M
2022-10-11 13.70 13.79 13.49 13.53 29.9M
2022-10-10 13.96 13.97 13.60 13.72 29.4M
2022-10-07 14.41 14.48 13.81 13.92 40.0M
2022-10-06 14.67 14.68 14.43 14.47 27.9M
2022-10-05 14.72 14.74 14.40 14.55 38.0M
2022-10-04 14.90 14.90 14.53 14.66 21.5M
2022-10-03 14.26 14.73 14.02 14.72 36.9M
2022-09-30 14.08 14.16 13.95 14.03 28.2M
2022-09-29 14.07 14.23 13.97 14.09 40.0M
2022-09-28 13.92 14.26 13.88 14.19 30.3M
2022-09-27 13.89 14.08 13.77 13.94 34.5M
2022-09-26 13.87 13.98 13.70 13.79 25.4M
2022-09-23 13.90 13.98 13.70 13.88 39.0M
2022-09-22 14.18 14.19 13.90 14.15 32.4M
2022-09-21 14.24 14.33 13.97 14.04 25.0M
2022-09-20 13.98 14.23 13.83 14.23 43.7M
2022-09-19 13.81 14.02 13.70 13.97 14.1M
2022-09-16 13.76 13.90 13.67 13.79 47.7M
2022-09-15 13.88 13.94 13.76 13.81 13.2M
2022-09-14 14.07 14.07 13.79 13.88 17.6M
2022-09-13 14.08 14.34 13.98 14.07 27.4M
2022-09-12 14.26 14.26 14.07 14.18 18.0M
2022-09-09 13.99 14.23 13.98 14.19 12.9M
2022-09-08 14.08 14.21 13.86 13.99 22.3M
2022-09-06 13.94 14.14 13.89 14.05 20.1M
2022-09-05 14.08 14.09 13.94 14.04 9.8M
2022-09-02 13.97 14.21 13.86 13.98 22.4M
2022-09-01 13.87 14.17 13.62 13.93 32.6M
2022-08-31 13.92 14.10 13.79 13.79 22.7M
2022-08-30 14.17 14.20 13.78 13.89 15.3M
2022-08-29 14.13 14.16 14.00 14.09 9.5M
2022-08-26 14.35 14.35 14.09 14.15 12.9M
2022-08-25 14.40 14.52 14.22 14.28 10.5M
2022-08-24 13.94 14.35 13.93 14.26 18.0M
2022-08-23 13.86 14.01 13.80 13.94 14.3M
2022-08-22 14.18 14.24 13.85 13.92 18.1M
2022-08-19 14.35 14.64 14.03 14.14 39.0M
2022-08-18 14.14 14.46 14.07 14.44 34.5M
2022-08-17 13.96 14.11 13.86 14.04 27.6M
2022-08-16 13.94 14.09 13.84 13.99 16.3M
2022-08-15 13.66 13.99 13.60 13.92 21.3M
2022-08-12 13.78 13.87 13.61 13.73 17.8M
2022-08-11 13.82 13.82 13.60 13.66 11.4M
2022-08-10 13.50 13.71 13.32 13.69 19.0M
2022-08-09 13.40 13.42 13.20 13.31 13.5M
2022-08-08 13.25 13.38 13.10 13.36 16.6M
2022-08-05 13.30 13.49 13.15 13.18 20.8M
2022-08-04 13.32 13.36 13.00 13.25 22.8M
2022-08-03 13.30 13.38 13.00 13.21 19.5M
2022-08-02 13.14 13.35 13.10 13.28 12.5M
2022-08-01 13.42 13.44 13.03 13.21 34.5M
2022-07-29 13.66 13.75 13.39 13.48 40.5M
2022-07-28 13.94 14.26 13.30 13.63 70.1M
2022-07-27 13.41 13.63 13.23 13.52 37.3M
2022-07-26 13.26 13.43 13.14 13.38 27.5M
2022-07-25 13.12 13.34 13.05 13.25 14.3M
2022-07-22 13.13 13.20 12.96 13.10 22.2M
2022-07-21 12.86 13.17 12.80 13.14 25.4M
2022-07-20 13.01 13.14 12.74 12.91 48.6M
2022-07-19 13.08 13.33 13.02 13.07 21.3M
2022-07-18 13.18 13.29 13.01 13.08 16.6M
2022-07-15 13.37 13.43 13.15 13.17 25.2M
2022-07-14 12.98 13.51 12.97 13.40 42.3M
2022-07-13 12.46 13.24 12.46 13.15 53.0M
2022-07-12 12.74 12.74 12.21 12.45 50.3M
2022-07-11 12.83 12.95 12.67 12.73 11.5M
2022-07-08 12.86 12.96 12.75 12.92 13.9M
2022-07-07 12.96 12.98 12.64 12.85 19.0M
2022-07-06 12.69 12.99 12.66 12.85 21.9M
2022-07-05 12.30 12.77 12.21 12.72 26.0M
2022-07-04 12.39 12.47 12.29 12.35 7.1M
2022-07-01 12.05 12.46 12.01 12.42 17.6M
2022-06-30 12.07 12.22 12.05 12.10 22.7M
2022-06-29 12.19 12.37 12.05 12.29 27.4M
2022-06-28 12.38 12.47 12.08 12.21 24.0M
2022-06-27 12.40 12.50 12.31 12.39 16.1M
2022-06-24 12.10 12.43 12.03 12.34 25.3M
2022-06-23 12.05 12.08 11.96 12.03 17.3M
2022-06-22 11.90 12.09 11.79 12.01 16.8M
2022-06-21 11.81 12.02 11.68 11.89 19.9M
2022-06-20 11.73 11.96 11.63 11.78 13.3M
2022-06-17 11.63 11.85 11.56 11.76 38.7M
2022-06-15 12.05 12.05 11.75 11.79 28.4M
2022-06-14 12.03 12.07 11.73 11.87 17.3M
2022-06-13 12.13 12.24 11.91 12.03 23.6M
2022-06-10 12.23 12.34 11.98 12.27 29.2M
2022-06-09 12.40 12.49 12.25 12.29 18.3M
2022-06-08 12.31 12.58 12.22 12.42 13.1M
2022-06-07 12.57 12.61 12.29 12.40 23.9M
2022-06-06 12.75 12.82 12.60 12.68 12.3M
2022-06-03 12.73 12.93 12.68 12.71 20.7M
2022-06-02 12.90 12.91 12.53 12.75 14.9M
2022-06-01 12.77 12.86 12.68 12.75 15.2M
2022-05-31 12.79 12.88 12.69 12.81 28.0M
2022-05-30 12.91 12.98 12.65 12.72 7.9M
2022-05-27 12.80 12.97 12.68 12.83 14.3M
2022-05-26 12.68 12.89 12.62 12.83 17.3M
2022-05-25 12.75 12.76 12.56 12.68 15.8M
2022-05-24 12.64 12.81 12.50 12.76 21.8M
2022-05-23 12.77 12.77 12.50 12.71 21.4M
2022-05-20 12.86 12.90 12.49 12.66 24.5M
2022-05-19 12.86 12.92 12.60 12.77 19.5M
2022-05-18 13.29 13.38 12.80 12.84 29.5M
2022-05-17 13.40 13.44 13.24 13.30 13.7M
2022-05-16 13.12 13.41 13.01 13.26 16.9M
2022-05-13 13.14 13.24 13.05 13.13 13.4M
2022-05-12 12.51 13.09 12.45 13.07 27.0M
2022-05-11 12.39 12.78 12.31 12.59 30.0M
2022-05-10 12.47 12.67 12.39 12.40 16.3M
2022-05-09 12.10 12.50 12.07 12.36 26.0M
2022-05-06 12.40 12.49 12.21 12.21 21.9M
2022-05-05 12.94 12.94 12.30 12.40 41.0M
2022-05-04 12.75 13.02 12.65 12.95 23.6M
2022-05-03 13.04 13.27 12.78 12.86 21.4M
2022-05-02 13.16 13.28 12.93 13.06 22.7M
2022-04-29 13.41 13.54 13.11 13.11 26.0M
2022-04-28 13.28 13.42 13.20 13.28 24.8M
2022-04-27 13.44 13.46 13.22 13.25 19.2M
2022-04-26 13.58 13.68 13.31 13.32 23.5M
2022-04-25 13.32 13.71 13.21 13.65 34.2M
2022-04-22 13.14 13.52 13.14 13.32 34.0M
2022-04-20 13.27 13.56 13.14 13.30 16.1M
2022-04-19 13.14 13.32 13.01 13.23 25.9M
2022-04-18 13.20 13.36 13.18 13.28 14.4M
2022-04-14 13.40 13.46 13.05 13.27 28.8M
2022-04-13 13.55 13.65 13.14 13.39 33.7M
2022-04-12 13.91 14.03 13.52 13.59 24.6M
2022-04-11 13.38 13.94 13.31 13.72 27.2M
2022-04-08 13.49 13.66 13.31 13.48 22.1M
2022-04-07 13.48 13.67 13.38 13.60 21.2M
2022-04-06 13.57 13.62 13.37 13.50 15.4M
2022-04-05 13.68 13.79 13.60 13.60 11.5M
2022-04-04 13.89 13.95 13.61 13.71 21.8M
2022-04-01 14.07 14.15 13.66 13.89 31.4M
2022-03-31 13.75 14.07 13.66 13.90 23.8M
2022-03-30 13.78 13.81 13.56 13.69 17.6M
2022-03-29 13.50 13.90 13.42 13.77 38.1M
2022-03-28 13.03 13.32 12.98 13.31 19.3M
2022-03-25 12.89 12.95 12.59 12.93 33.5M
2022-03-24 12.82 12.96 12.69 12.82 26.0M
2022-03-23 12.92 12.98 12.70 12.81 20.0M
2022-03-22 12.93 13.09 12.83 12.98 20.7M
2022-03-21 12.69 12.96 12.69 12.80 15.2M
2022-03-18 12.50 12.86 12.46 12.86 44.3M
2022-03-17 12.47 12.66 12.36 12.58 28.3M
2022-03-16 12.19 12.50 12.11 12.44 24.8M
2022-03-15 12.05 12.34 12.05 12.16 26.4M
2022-03-14 11.93 12.15 11.88 12.02 24.6M
2022-03-11 12.19 12.24 11.79 11.90 23.1M
2022-03-10 12.43 12.45 11.95 12.08 37.9M
2022-03-09 12.28 12.64 12.26 12.58 26.6M
2022-03-08 12.10 12.39 11.99 12.13 35.6M
2022-03-07 12.45 12.45 11.93 12.12 49.5M
2022-03-04 12.83 12.86 12.48 12.58 26.3M
2022-03-03 13.10 13.10 12.68 12.80 42.1M
2022-03-02 13.26 13.52 13.02 13.11 33.2M
2022-02-25 13.25 13.84 13.25 13.72 42.9M
2022-02-24 12.86 13.40 12.46 13.40 59.6M
2022-02-23 13.20 13.78 13.17 13.37 30.1M
2022-02-22 13.04 13.38 13.04 13.28 24.5M
2022-02-21 13.39 13.41 13.04 13.04 12.4M
2022-02-18 13.51 13.53 13.31 13.33 11.7M
2022-02-17 13.62 13.64 13.28 13.41 19.9M
2022-02-16 13.95 13.97 13.51 13.61 25.1M
2022-02-15 13.64 14.17 13.64 13.88 50.2M
2022-02-14 13.52 13.62 13.39 13.60 33.4M
2022-02-11 13.38 13.63 13.32 13.42 30.9M
2022-02-10 13.15 13.38 13.01 13.32 31.3M
2022-02-09 12.77 13.20 12.77 13.13 45.9M
2022-02-08 12.87 12.94 12.74 12.78 20.8M
2022-02-07 13.03 13.10 12.88 12.90 21.2M
2022-02-04 13.02 13.13 12.79 13.01 18.3M
2022-02-03 13.13 13.20 13.02 13.05 13.2M
2022-02-02 13.41 13.49 13.04 13.11 18.0M
2022-02-01 13.49 13.66 13.35 13.41 14.1M
2022-01-31 13.45 13.65 13.33 13.51 21.3M
2022-01-28 13.76 13.83 13.42 13.48 23.3M
2022-01-27 13.60 13.98 13.48 13.90 24.8M
2022-01-26 13.71 13.81 13.43 13.54 24.3M
2022-01-25 13.22 13.62 13.19 13.60 22.3M
2022-01-24 13.35 13.59 13.19 13.27 30.0M
2022-01-21 13.04 13.47 13.01 13.26 28.6M
2022-01-20 13.20 13.21 13.03 13.08 30.6M
2022-01-19 13.23 13.25 12.99 13.13 31.6M
2022-01-18 13.31 13.31 12.99 13.16 24.9M
2022-01-17 13.58 13.69 13.35 13.36 21.2M
2022-01-14 13.52 13.73 13.45 13.63 14.5M
2022-01-13 13.42 13.59 13.32 13.53 20.8M
2022-01-12 13.22 13.57 13.14 13.43 31.9M
2022-01-11 13.19 13.30 13.04 13.25 20.5M
2022-01-10 13.04 13.30 12.95 13.23 16.4M
2022-01-07 13.36 13.36 13.04 13.12 19.7M
2022-01-06 13.58 13.60 13.23 13.33 20.4M
2022-01-05 13.77 13.80 13.51 13.55 24.7M
2022-01-04 13.83 13.90 13.58 13.82 16.4M
2022-01-03 13.92 14.03 13.68 13.84 23.8M