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
2023-12-28 13.08 13.13 13.01 13.01 16.5M
2023-12-27 13.06 13.12 13.00 13.12 10.3M
2023-12-26 13.00 13.09 12.98 13.05 6.9M
2023-12-22 12.98 13.11 12.95 12.99 19.9M
2023-12-21 13.10 13.10 12.88 12.98 29.0M
2023-12-20 13.21 13.22 12.96 13.02 24.3M
2023-12-19 13.14 13.31 13.11 13.24 32.7M
2023-12-18 13.06 13.19 13.00 13.11 24.4M
2023-12-15 13.06 13.12 12.96 13.03 33.7M
2023-12-14 13.38 13.39 12.88 13.06 60.8M
2023-12-13 12.85 13.33 12.74 13.24 54.0M
2023-12-12 12.86 12.92 12.77 12.82 10.5M
2023-12-11 12.83 12.96 12.81 12.90 11.1M
2023-12-08 12.86 13.05 12.76 12.89 16.7M
2023-12-07 12.63 12.86 12.63 12.68 11.9M
2023-12-06 12.85 12.90 12.53 12.60 20.9M
2023-12-05 12.68 12.94 12.67 12.83 36.8M
2023-12-04 12.64 12.69 12.60 12.66 9.9M
2023-12-01 12.33 12.68 12.25 12.68 30.0M
2023-11-30 11.98 12.38 11.93 12.33 42.0M
2023-11-29 12.28 12.33 11.98 11.98 19.4M
2023-11-28 12.18 12.35 12.18 12.29 14.9M
2023-11-27 12.11 12.28 12.04 12.23 23.0M
2023-11-24 12.16 12.20 11.96 12.06 18.1M
2023-11-23 12.26 12.39 11.95 12.20 32.2M
2023-11-22 12.15 12.25 12.10 12.22 29.7M
2023-11-21 12.25 12.27 12.03 12.11 17.2M
2023-11-20 12.26 12.35 12.13 12.25 15.2M
2023-11-17 12.35 12.38 12.18 12.25 36.8M
2023-11-16 12.34 12.43 12.20 12.31 45.8M
2023-11-14 12.16 12.38 12.11 12.34 24.5M
2023-11-13 12.04 12.20 11.97 12.10 16.6M
2023-11-10 12.11 12.15 12.02 12.02 15.1M
2023-11-09 12.22 12.22 12.04 12.08 18.9M
2023-11-08 12.24 12.32 12.18 12.20 29.6M
2023-11-07 12.16 12.24 12.12 12.22 20.6M
2023-11-06 12.02 12.22 11.97 12.17 20.6M
2023-11-03 11.80 12.04 11.75 11.97 27.3M
2023-11-01 11.62 11.71 11.49 11.70 40.5M
2023-10-31 11.66 11.66 11.36 11.58 64.2M
2023-10-30 11.17 11.25 11.08 11.13 26.1M
2023-10-27 11.33 11.38 11.06 11.07 27.7M
2023-10-26 11.24 11.51 11.18 11.38 25.0M
2023-10-25 11.27 11.30 11.17 11.21 14.9M
2023-10-24 11.33 11.34 11.11 11.28 32.7M
2023-10-23 11.22 11.32 11.15 11.24 11.9M
2023-10-20 11.21 11.38 11.17 11.25 14.7M
2023-10-19 11.31 11.43 11.27 11.28 15.6M
2023-10-18 11.48 11.51 11.25 11.29 41.9M
2023-10-17 11.62 11.70 11.51 11.53 21.5M
2023-10-16 11.72 11.78 11.66 11.72 11.8M
2023-10-13 11.96 11.96 11.64 11.69 24.8M
2023-10-11 11.93 12.01 11.88 11.97 13.9M
2023-10-10 11.86 12.03 11.82 11.93 18.4M
2023-10-09 11.84 11.88 11.75 11.86 15.4M
2023-10-06 11.53 11.96 11.48 11.88 40.2M
2023-10-05 11.87 11.92 11.58 11.61 31.5M
2023-10-04 11.75 11.95 11.75 11.90 15.7M
2023-10-03 11.76 11.97 11.66 11.75 31.5M
2023-10-02 11.81 11.84 11.69 11.79 17.9M
2023-09-29 11.78 11.86 11.75 11.81 22.9M
2023-09-28 11.71 11.83 11.65 11.69 43.9M
2023-09-27 11.78 11.80 11.58 11.68 32.0M
2023-09-26 11.88 11.92 11.71 11.75 28.9M
2023-09-25 11.84 12.01 11.81 11.91 20.2M
2023-09-22 11.93 11.96 11.80 11.82 16.3M
2023-09-21 12.00 12.07 11.89 11.93 29.9M
2023-09-20 12.13 12.21 12.11 12.13 15.7M
2023-09-19 11.99 12.20 11.98 12.10 25.9M
2023-09-18 12.06 12.14 11.99 12.06 20.0M
2023-09-15 12.20 12.26 12.07 12.09 39.0M
2023-09-14 12.32 12.36 12.16 12.19 21.9M
2023-09-13 12.35 12.45 12.28 12.29 32.1M
2023-09-12 12.48 12.52 12.30 12.35 17.9M
2023-09-11 12.42 12.54 12.35 12.49 14.8M
2023-09-09 13.71 13.71 13.71 13.71 0.0M
2023-09-08 12.57 12.57 12.34 12.34 23.1M
2023-09-06 12.60 12.75 12.57 12.59 26.8M
2023-09-05 12.52 12.80 12.45 12.62 37.0M
2023-09-04 12.53 12.59 12.39 12.48 23.8M
2023-09-02 13.87 13.87 13.87 13.87 0.0M
2023-09-01 12.48 12.61 12.33 12.49 20.3M
2023-08-31 12.74 12.75 12.35 12.47 44.9M
2023-08-30 12.82 12.92 12.76 12.77 24.9M
2023-08-29 12.85 12.92 12.76 12.84 14.6M
2023-08-28 12.63 12.89 12.48 12.80 35.5M
2023-08-25 12.84 12.84 12.31 12.60 55.0M
2023-08-24 13.02 13.05 12.75 12.78 26.9M
2023-08-23 12.92 13.14 12.92 13.02 27.5M
2023-08-22 12.85 13.07 12.83 12.99 27.1M
2023-08-21 12.97 13.00 12.84 12.89 18.7M
2023-08-18 12.81 12.95 12.76 12.93 20.3M
2023-08-17 12.82 12.93 12.68 12.81 39.5M
2023-08-16 12.79 12.93 12.74 12.77 39.1M
2023-08-15 12.94 12.99 12.77 12.79 14.4M
2023-08-14 12.93 13.02 12.80 12.91 17.1M
2023-08-11 13.01 13.03 12.86 12.93 15.3M
2023-08-10 13.04 13.17 12.90 12.94 9.5M
2023-08-09 13.02 13.06 12.87 12.95 19.5M
2023-08-08 13.04 13.22 13.02 13.06 15.3M
2023-08-07 13.29 13.29 13.10 13.22 15.4M
2023-08-04 13.20 13.42 13.10 13.25 22.6M
2023-08-03 13.58 13.92 13.11 13.18 62.9M
2023-08-02 13.47 13.68 13.38 13.56 22.8M
2023-08-01 13.34 13.54 13.20 13.48 19.0M
2023-07-31 13.48 13.60 13.30 13.38 16.7M
2023-07-28 13.29 13.51 13.20 13.47 15.4M
2023-07-27 13.47 13.55 13.22 13.24 24.1M
2023-07-26 13.48 13.56 13.39 13.49 22.0M
2023-07-25 13.73 13.75 13.32 13.54 25.3M
2023-07-24 13.71 13.84 13.52 13.62 28.4M
2023-07-21 13.40 13.93 13.40 13.78 44.0M
2023-07-20 13.29 13.50 13.05 13.44 42.1M
2023-07-19 13.25 13.29 13.03 13.18 34.8M
2023-07-18 13.31 13.45 13.17 13.21 49.1M
2023-07-17 13.26 13.36 13.18 13.35 21.0M
2023-07-14 13.25 13.33 13.11 13.28 13.1M
2023-07-13 13.20 13.41 13.18 13.29 13.6M
2023-07-12 13.16 13.34 13.13 13.23 17.8M
2023-07-11 13.46 13.47 13.13 13.18 26.6M
2023-07-10 13.92 14.21 13.45 13.52 30.0M
2023-07-07 13.36 13.58 13.34 13.38 18.1M
2023-07-06 13.65 13.74 13.33 13.36 28.8M
2023-07-05 13.64 13.79 13.60 13.70 16.6M
2023-07-04 13.87 13.87 13.60 13.64 12.3M
2023-07-03 13.96 13.96 13.80 13.88 9.3M
2023-06-30 13.83 13.93 13.74 13.88 18.2M
2023-06-29 13.75 13.83 13.68 13.71 14.7M
2023-06-28 13.89 13.90 13.65 13.71 21.5M
2023-06-27 13.86 13.93 13.68 13.85 14.0M
2023-06-26 13.95 13.96 13.68 13.82 17.7M
2023-06-23 14.01 14.04 13.91 13.95 15.7M
2023-06-22 13.68 14.05 13.68 14.01 24.6M
2023-06-21 13.63 13.79 13.58 13.76 15.3M
2023-06-20 13.56 13.65 13.52 13.64 17.8M
2023-06-19 13.57 13.67 13.54 13.61 8.5M
2023-06-16 13.64 13.76 13.56 13.57 42.0M
2023-06-15 13.72 13.83 13.50 13.68 19.3M
2023-06-14 13.74 13.90 13.58 13.81 38.6M
2023-06-13 13.70 13.78 13.56 13.75 17.2M
2023-06-12 13.64 13.72 13.45 13.65 23.0M
2023-06-09 13.44 13.66 13.41 13.64 27.3M
2023-06-07 13.41 13.54 13.20 13.38 29.6M
2023-06-06 13.02 13.38 12.98 13.35 38.6M
2023-06-05 12.99 13.08 12.92 12.98 13.8M
2023-06-02 12.97 13.17 12.84 13.02 26.6M
2023-06-01 12.93 12.99 12.80 12.83 21.0M
2023-05-31 13.01 13.02 12.83 12.98 41.0M
2023-05-30 13.36 13.41 12.99 13.04 24.2M
2023-05-29 13.21 13.38 13.15 13.29 5.2M
2023-05-26 13.34 13.42 13.19 13.29 9.9M
2023-05-25 13.38 13.45 13.20 13.28 20.0M
2023-05-24 13.05 13.33 13.05 13.20 13.8M
2023-05-23 13.13 13.21 13.02 13.14 12.5M
2023-05-22 13.29 13.37 13.11 13.17 19.8M
2023-05-19 13.15 13.30 12.97 13.13 26.0M
2023-05-18 13.10 13.14 12.94 13.11 28.6M
2023-05-17 13.20 13.20 13.03 13.11 21.1M
2023-05-16 13.21 13.37 13.15 13.15 12.5M
2023-05-15 13.04 13.20 13.03 13.17 12.2M
2023-05-12 12.98 13.06 12.85 13.02 17.9M
2023-05-11 12.98 13.20 12.98 13.06 24.0M
2023-05-10 13.01 13.05 12.86 12.97 32.1M
2023-05-09 13.05 13.12 13.01 13.06 14.0M
2023-05-08 13.12 13.19 13.00 13.07 18.5M
2023-05-06 14.54 14.54 14.54 14.54 0.0M
2023-05-05 13.21 13.25 12.88 13.05 25.7M
2023-05-04 13.69 13.79 13.03 13.18 54.1M
2023-05-03 12.84 13.22 12.73 13.13 34.9M
2023-05-02 12.66 12.90 12.57 12.84 26.6M
2023-04-28 12.70 12.81 12.59 12.75 21.9M
2023-04-27 12.77 12.84 12.62 12.75 16.1M
2023-04-26 12.79 12.95 12.75 12.80 19.9M
2023-04-25 12.86 12.95 12.66 12.87 29.3M
2023-04-24 13.20 13.28 12.85 12.92 40.0M
2023-04-20 13.16 13.33 13.11 13.15 25.6M
2023-04-19 13.09 13.22 13.00 13.13 22.6M
2023-04-18 13.29 13.35 13.10 13.18 17.6M
2023-04-17 13.27 13.30 13.12 13.29 13.0M
2023-04-14 13.06 13.27 13.01 13.20 14.4M
2023-04-13 13.27 13.37 13.00 13.14 26.0M
2023-04-12 13.35 13.45 13.19 13.29 38.0M
2023-04-11 13.05 13.39 12.96 13.31 43.5M
2023-04-10 13.06 13.31 12.92 13.02 31.3M
2023-04-06 12.83 13.16 12.83 13.00 39.0M
2023-04-05 13.07 13.18 12.80 12.97 20.3M
2023-04-04 12.98 13.17 12.82 13.00 25.9M
2023-04-03 12.82 12.93 12.65 12.91 24.1M
2023-03-31 13.39 13.44 12.78 12.91 68.1M
2023-03-30 13.51 13.56 13.29 13.35 24.2M
2023-03-29 13.20 13.44 13.05 13.34 40.7M
2023-03-28 12.57 13.54 12.52 13.14 121.7M
2023-03-27 12.61 12.71 12.50 12.55 15.7M
2023-03-24 12.47 12.63 12.38 12.51 27.1M
2023-03-23 12.62 12.75 12.31 12.41 26.0M
2023-03-22 12.53 12.69 12.51 12.57 16.1M
2023-03-21 12.74 12.77 12.52 12.57 16.4M
2023-03-20 12.79 12.85 12.66 12.72 33.7M
2023-03-17 12.79 12.97 12.69 12.81 51.9M
2023-03-16 12.61 12.98 12.61 12.84 29.0M
2023-03-15 12.43 12.70 12.38 12.63 36.3M
2023-03-14 12.26 12.68 12.24 12.57 52.1M
2023-03-13 12.16 12.37 12.13 12.26 15.2M
2023-03-10 12.18 12.34 12.12 12.17 25.1M
2023-03-09 12.21 12.41 12.21 12.25 20.0M
2023-03-08 12.07 12.29 12.02 12.27 24.9M
2023-03-07 12.13 12.27 11.98 12.10 23.8M
2023-03-06 11.87 12.23 11.83 12.16 29.1M
2023-03-03 11.82 11.91 11.70 11.81 22.6M
2023-03-02 12.13 12.20 11.77 11.83 47.8M
2023-03-01 12.09 12.28 11.94 12.13 28.6M
2023-02-28 12.10 12.24 12.02 12.06 39.3M
2023-02-27 12.05 12.12 11.94 12.07 30.2M
2023-02-24 11.91 12.07 11.78 12.00 26.8M
2023-02-23 11.90 12.07 11.82 11.93 24.9M
2023-02-22 11.75 11.99 11.75 11.90 29.2M
2023-02-17 11.75 11.93 11.72 11.89 13.4M
2023-02-16 11.93 11.98 11.67 11.78 34.5M
2023-02-15 11.70 12.04 11.65 11.92 35.2M
2023-02-14 11.84 12.03 11.70 11.71 29.7M
2023-02-13 11.58 11.86 11.57 11.83 16.7M
2023-02-10 11.69 11.70 11.35 11.58 49.1M
2023-02-09 11.84 11.92 11.66 11.73 17.2M
2023-02-08 11.75 11.93 11.65 11.88 24.3M
2023-02-07 11.73 11.78 11.61 11.67 22.3M
2023-02-06 11.75 11.89 11.66 11.73 25.6M
2023-02-03 11.77 11.91 11.63 11.69 40.6M
2023-02-02 11.76 12.19 11.71 11.81 49.7M
2023-02-01 12.29 12.37 11.57 11.87 136.7M
2023-01-31 12.27 12.38 12.16 12.30 35.6M
2023-01-30 12.33 12.34 12.11 12.19 32.9M
2023-01-27 12.38 12.38 12.24 12.29 23.9M
2023-01-26 12.34 12.48 12.19 12.38 22.8M
2023-01-25 12.20 12.38 12.13 12.35 22.0M
2023-01-24 12.09 12.26 12.02 12.26 17.8M
2023-01-23 12.21 12.32 12.03 12.09 29.9M
2023-01-20 12.20 12.29 12.04 12.19 33.6M
2023-01-19 12.31 12.48 12.20 12.29 51.8M
2023-01-18 12.55 12.66 12.37 12.41 32.2M
2023-01-17 11.98 12.57 11.89 12.48 68.1M
2023-01-16 12.36 12.38 11.87 11.89 58.8M
2023-01-13 12.61 12.66 12.40 12.50 44.3M
2023-01-12 12.43 12.76 12.30 12.70 70.0M
2023-01-11 13.07 13.32 12.57 12.87 74.4M
2023-01-10 12.84 13.15 12.84 13.10 35.5M
2023-01-09 12.87 13.03 12.85 12.97 24.4M
2023-01-06 12.88 12.93 12.75 12.90 20.9M
2023-01-05 12.85 12.98 12.74 12.87 31.0M
2023-01-04 12.86 13.03 12.68 12.84 23.8M
2023-01-03 12.75 12.96 12.71 12.76 36.4M
2023-01-02 12.97 13.02 12.63 12.78 15.0M