Marchés français ouverture 6 h 19 min

Ambev S.A. (ABEV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,4800-0,0100 (-0,40 %)
À la clôture : 04:00PM EST
2,4850 +0,00 (+0,20 %)
Échanges après Bourse : 07:52PM EST
Durée:
03 mars 2023 - 03 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
30 nov. 20232,72002,78002,71002,74002,602119 360 100
29 nov. 20232,76002,77002,71002,72002,58319 262 600
28 nov. 20232,78002,82002,77002,79002,64956 458 800
27 nov. 20232,74002,78002,72002,76002,62119 796 200
24 nov. 20232,74002,76002,73002,75002,61169 544 500
22 nov. 20232,76002,78002,73002,76002,621112 675 600
21 nov. 20232,78002,78002,72002,73002,59269 911 400
20 nov. 20232,77002,80002,77002,78002,64005 345 300
17 nov. 20232,77002,79002,75002,77002,630619 032 600
16 nov. 20232,79002,82002,78002,79002,649514 480 500
15 nov. 20232,78002,83002,78002,80002,65906 045 900
14 nov. 20232,80002,83002,79002,80002,65906 123 500
13 nov. 20232,68002,76002,68002,74002,602114 582 800
10 nov. 20232,72002,73002,70002,72002,58315 993 000
09 nov. 20232,73002,76002,70002,71002,57369 885 900
08 nov. 20232,78002,79002,74002,76002,621110 373 700
07 nov. 20232,76002,78002,75002,77002,63069 414 500
06 nov. 20232,71002,77002,71002,75002,611627 468 300
03 nov. 20232,67002,72002,65002,70002,564123 938 400
02 nov. 20232,60002,63002,59002,61002,47867 193 900
01 nov. 20232,53002,59002,52002,58002,450117 322 100
31 oct. 20232,52002,53002,48002,53002,402615 994 200
30 oct. 20232,47002,48002,42002,43002,307711 550 400
27 oct. 20232,53002,53002,42002,44002,31729 261 300
26 oct. 20232,48002,54002,48002,50002,374114 251 000
25 oct. 20232,48002,50002,46002,46002,336210 474 500
24 oct. 20232,46002,50002,45002,50002,374114 970 400
23 oct. 20232,45002,49002,44002,45002,32676 495 000
20 oct. 20232,45002,48002,44002,46002,33626 294 500
19 oct. 20232,46002,51002,45002,45002,32678 848 800
18 oct. 20232,51002,51002,44002,45002,32679 106 000
17 oct. 20232,52002,57002,51002,52002,39318 776 200
16 oct. 20232,55002,57002,53002,56002,43118 242 200
13 oct. 20232,55002,58002,51002,55002,421612 525 500
12 oct. 20232,68002,72002,54002,54002,41215 687 200
11 oct. 20232,61002,61002,57002,60002,46917 103 800
10 oct. 20232,56002,61002,55002,60002,46916 020 400
*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...