XNYS
Datos históricos de Ambev S.A.
Ambev S.A. · ABEV
$3.18
▼ -0.01 (-0.31%)
Última operación · 10/10/2026, 17:29:26 UTC
- Variación en el periodo
- +51.18%
- Máximo
- US$3.45
- 6 de mayo de 2026
- Mínimo
- US$2.10
- 14 de octubre de 2025
- Volumen medio diario
- 29.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.22 | 3.22 | 3.15 | 3.19 | 0.00% | 17.95 M |
| 8 oct 2026 | 3.14 | 3.19 | 3.13 | 3.19 | +1.27% | 33.51 M |
| 7 oct 2026 | 3.16 | 3.19 | 3.13 | 3.15 | −2.17% | 28.38 M |
| 6 oct 2026 | 3.27 | 3.30 | 3.22 | 3.22 | −0.92% | 27.27 M |
| 5 oct 2026 | 3.28 | 3.35 | 3.24 | 3.25 | +8.70% | 56.47 M |
| 2 oct 2026 | 2.93 | 2.99 | 2.90 | 2.99 | +3.10% | 22.51 M |
| 1 oct 2026 | 2.92 | 2.94 | 2.87 | 2.90 | −0.68% | 19.06 M |
| 30 sep 2026 | 2.92 | 2.96 | 2.91 | 2.92 | +1.39% | 15.37 M |
| 29 sep 2026 | 2.88 | 2.90 | 2.83 | 2.88 | +0.35% | 18.3 M |
| 28 sep 2026 | 2.88 | 2.91 | 2.86 | 2.87 | −1.37% | 13.2 M |
| 25 sep 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 0.00% | 13.2 M |
| 24 sep 2026 | 2.95 | 2.97 | 2.90 | 2.91 | −0.68% | 11.18 M |
| 23 sep 2026 | 2.98 | 3.00 | 2.93 | 2.93 | −2.66% | 13.06 M |
| 22 sep 2026 | 2.98 | 3.03 | 2.95 | 3.01 | +1.01% | 26.1 M |
| 21 sep 2026 | 3.00 | 3.01 | 2.97 | 2.98 | +1.36% | 16.71 M |
| 18 sep 2026 | 2.96 | 2.98 | 2.93 | 2.94 | −1.34% | 26.25 M |
| 17 sep 2026 | 3.01 | 3.01 | 2.95 | 2.98 | −0.33% | 12.25 M |
| 16 sep 2026 | 3.00 | 3.02 | 2.97 | 2.99 | −0.99% | 24.9 M |
| 15 sep 2026 | 3.04 | 3.04 | 3.01 | 3.02 | −0.33% | 15.34 M |
| 14 sep 2026 | 3.02 | 3.05 | 3.00 | 3.03 | +0.33% | 15.64 M |
| 11 sep 2026 | 3.06 | 3.06 | 3.01 | 3.02 | −0.66% | 37.93 M |
| 10 sep 2026 | 2.99 | 3.06 | 2.97 | 3.04 | +1.00% | 38.83 M |
| 9 sep 2026 | 3.03 | 3.04 | 2.99 | 3.01 | −0.99% | 26.51 M |
| 8 sep 2026 | 3.07 | 3.11 | 3.04 | 3.04 | +0.66% | 24.18 M |
| 4 sep 2026 | 3.01 | 3.06 | 3.00 | 3.02 | −0.66% | 21.41 M |
| 3 sep 2026 | 3.05 | 3.08 | 3.02 | 3.04 | +1.67% | 20.31 M |
| 2 sep 2026 | 2.92 | 3.03 | 2.92 | 2.99 | +3.46% | 27.26 M |
| 1 sep 2026 | 2.87 | 2.95 | 2.86 | 2.89 | +0.70% | 27.96 M |
| 31 ago 2026 | 2.90 | 2.91 | 2.85 | 2.87 | +0.35% | 48.48 M |
| 28 ago 2026 | 2.88 | 2.88 | 2.82 | 2.86 | −0.69% | 30.16 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.