Marchés français ouverture 8 h 26 min

Ambev S.A. (ABEV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,3200+0,0200 (+0,87 %)
À la clôture : 04:00PM EDT
2,3400 +0,02 (+0,86 %)
Échanges après Bourse : 06:14PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20242,30002,34002,29002,32002,320011 891 551
23 avr. 20242,29002,31002,28002,30002,30008 800 700
22 avr. 20242,30002,33002,28002,30002,300012 017 400
19 avr. 20242,28002,31002,27002,29002,290013 706 900
18 avr. 20242,26002,29002,23002,28002,280018 909 200
17 avr. 20242,28002,28002,24002,26002,260015 315 900
16 avr. 20242,27002,29002,25002,26002,260014 382 700
15 avr. 20242,32002,34002,30002,32002,320015 963 400
12 avr. 20242,37002,37002,33002,35002,35009 751 600
11 avr. 20242,38002,41002,37002,40002,400015 099 700
10 avr. 20242,41002,42002,37002,38002,380010 715 300
09 avr. 20242,44002,46002,43002,45002,45007 459 900
08 avr. 20242,40002,42002,38002,41002,410010 259 300
05 avr. 20242,45002,45002,36002,41002,410028 569 600
04 avr. 20242,47002,51002,44002,45002,450022 665 600
03 avr. 20242,41002,46002,37002,45002,450016 325 400
02 avr. 20242,43002,45002,41002,41002,410010 069 300
01 avr. 20242,46002,47002,41002,42002,420014 239 500
28 mars 20242,47002,50002,47002,48002,480013 814 600
27 mars 20242,46002,48002,45002,48002,480014 230 000
26 mars 20242,48002,49002,45002,47002,47008 367 700
25 mars 20242,49002,49002,45002,45002,45009 875 200
22 mars 20242,49002,50002,46002,47002,47006 529 700
21 mars 20242,50002,51002,48002,49002,490017 703 200
20 mars 20242,47002,50002,46002,50002,50007 377 900
19 mars 20242,47002,49002,46002,47002,470018 617 600
18 mars 20242,50002,51002,47002,51002,510012 176 200
15 mars 20242,52002,53002,49002,50002,500013 812 000
14 mars 20242,54002,55002,52002,52002,520010 962 000
13 mars 20242,56002,57002,52002,53002,530014 407 700
12 mars 20242,56002,57002,53002,56002,560014 797 900
11 mars 20242,56002,58002,53002,55002,55005 940 500
08 mars 20242,51002,58002,51002,56002,560052 537 300
07 mars 20242,55002,55002,51002,55002,55007 125 200
06 mars 20242,56002,58002,52002,54002,540013 487 700
05 mars 20242,55002,57002,53002,55002,550015 139 000
04 mars 20242,48002,52002,48002,50002,50009 388 900
01 mars 20242,50002,51002,44002,48002,480040 184 500
29 févr. 20242,51002,53002,46002,49002,490026 744 300
28 févr. 20242,68002,72002,66002,69002,690013 557 700
27 févr. 20242,65002,68002,64002,66002,660013 832 800
26 févr. 20242,58002,61002,58002,59002,59006 457 700
23 févr. 20242,59002,60002,55002,56002,560010 464 100
22 févr. 20242,58002,61002,57002,59002,59009 525 000
21 févr. 20242,58002,60002,56002,60002,600012 866 700
20 févr. 20242,61002,63002,56002,56002,560024 204 300
16 févr. 20242,55002,57002,54002,55002,55008 479 400
15 févr. 20242,57002,59002,56002,56002,56008 326 500
14 févr. 20242,52002,58002,52002,56002,56008 892 800
13 févr. 20242,59002,60002,50002,54002,54005 800 200
12 févr. 20242,58002,62002,57002,60002,60006 022 100
09 févr. 20242,57002,59002,55002,58002,58007 027 100
08 févr. 20242,58002,59002,56002,56002,56008 667 600
07 févr. 20242,63002,64002,57002,59002,590027 160 700
06 févr. 20242,63002,66002,62002,65002,650011 106 600
05 févr. 20242,62002,63002,59002,60002,60007 559 300
02 févr. 20242,62002,64002,60002,63002,63007 237 100
01 févr. 20242,61002,65002,60002,64002,64008 960 800
31 janv. 20242,65002,66002,61002,62002,62008 409 100
30 janv. 20242,64002,65002,61002,63002,63006 632 900
29 janv. 20242,67002,67002,64002,67002,67005 234 600
26 janv. 20242,67002,69002,67002,68002,68003 738 000
25 janv. 20242,67002,68002,65002,67002,67006 721 600
24 janv. 20242,71002,71002,64002,64002,64009 615 000
23 janv. 20242,67002,69002,63002,67002,67009 503 200
22 janv. 20242,67002,70002,63002,65002,65009 289 900
19 janv. 20242,70002,71002,67002,70002,70006 367 300
18 janv. 20242,67002,70002,66002,70002,70006 762 800
17 janv. 20242,71002,73002,69002,69002,69007 541 200
16 janv. 20242,75002,75002,69002,69002,69005 278 500
12 janv. 20242,80002,82002,75002,77002,77007 750 900
11 janv. 20242,80002,80002,76002,77002,77005 009 900
10 janv. 20242,79002,82002,77002,81002,810012 996 100
09 janv. 20242,76002,78002,74002,74002,74004 660 200
08 janv. 20242,76002,81002,76002,79002,79006 167 500
05 janv. 20242,78002,80002,76002,78002,780010 125 600
04 janv. 20242,72002,78002,72002,76002,76009 229 200
03 janv. 20242,75002,78002,74002,75002,75009 007 800
02 janv. 20242,78002,80002,76002,76002,76006 389 900
29 déc. 20232,80002,82002,80002,80002,80002 003 400
28 déc. 20232,84002,84002,81002,82002,82006 784 300
27 déc. 20232,81002,85002,81002,84002,84005 165 100
26 déc. 20232,81002,84002,81002,83002,83003 383 400
22 déc. 20232,79002,83002,78002,81002,81007 502 300
22 déc. 20230.147 Dividende
21 déc. 20232,94002,94002,90002,92002,77305 077 300
20 déc. 20232,96002,97002,90002,90002,75408 283 500
19 déc. 20232,98003,00002,97002,98002,83009 883 500
18 déc. 20232,91002,95002,89002,95002,80156 964 600
15 déc. 20232,91002,92002,87002,88002,73509 296 500
14 déc. 20232,92002,95002,91002,91002,763515 270 500
13 déc. 20232,87002,98002,87002,96002,811012 754 700
12 déc. 20232,89002,89002,84002,85002,70654 826 500
11 déc. 20232,86002,90002,86002,89002,74458 328 600
08 déc. 20232,86002,92002,86002,89002,74457 909 700
07 déc. 20232,89002,89002,84002,84002,69705 484 200
06 déc. 20232,85002,86002,82002,83002,68756 098 500
05 déc. 20232,84002,90002,83002,87002,72558 602 200
04 déc. 20232,83002,85002,82002,82002,67809 295 600
01 déc. 20232,81002,87002,80002,85002,70658 473 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...