Ambev SA (ABEV)

ABEV
🏛️ México →
42.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 57.00 57.00 57.00 57.00 0.0M
2021-12-28 58.80 58.80 58.80 58.80 0.0M
2021-12-27 57.03 58.90 57.03 58.90 0.0M
2021-12-24 56.75 56.75 56.75 56.75 0.0M
2021-12-23 56.00 56.02 55.00 56.02 0.0M
2021-12-22 56.00 56.39 54.00 55.21 0.0M
2021-12-16 59.00 59.00 59.00 59.00 0.0M
2021-12-15 58.63 59.00 58.63 59.00 0.0M
2021-12-14 58.63 58.63 58.63 58.63 0.0M
2021-12-09 61.00 62.00 61.00 62.00 0.0M
2021-12-03 59.00 60.00 59.00 60.00 0.0M
2021-12-02 60.00 60.00 59.00 59.00 0.0M
2021-11-30 61.20 61.20 61.20 61.20 0.0M
2021-11-29 64.80 64.80 63.00 63.28 0.0M
2021-11-26 64.80 64.80 64.80 64.80 0.0M
2021-11-24 64.80 64.80 64.80 64.80 0.0M
2021-11-23 63.90 63.90 63.90 63.90 0.0M
2021-11-22 64.50 64.50 63.98 63.98 0.0M
2021-11-19 64.89 64.89 64.89 64.89 0.0M
2021-11-17 65.96 65.96 65.96 65.96 0.0M
2021-11-12 67.88 67.88 67.88 67.88 0.0M
2021-11-11 68.00 68.00 66.34 68.00 0.0M
2021-11-10 64.93 64.93 64.93 64.93 0.0M
2021-11-09 64.93 64.93 64.93 64.93 0.0M
2021-11-05 63.00 65.48 62.41 65.00 0.0M
2021-11-04 66.00 67.50 66.00 66.81 0.0M
2021-11-03 61.89 66.00 61.89 65.89 0.0M
2021-11-01 60.31 61.89 60.31 61.89 0.0M
2021-10-29 60.15 62.49 60.00 61.84 0.0M
2021-10-28 58.35 60.79 58.00 59.99 0.0M
2021-10-27 54.66 56.79 54.02 54.35 0.0M
2021-10-26 54.66 54.66 54.66 54.66 0.0M
2021-10-25 54.00 54.00 53.09 53.09 0.0M
2021-10-22 53.00 53.10 52.00 53.10 0.0M
2021-10-21 56.00 56.00 53.00 54.00 0.0M
2021-10-20 56.51 57.50 56.50 57.50 0.0M
2021-10-13 58.50 58.50 58.50 58.50 0.0M
2021-10-12 57.00 57.00 53.90 57.00 0.0M
2021-10-08 55.60 58.20 55.60 58.20 0.0M
2021-10-07 55.00 55.00 55.00 55.00 0.0M
2021-10-06 57.00 57.00 55.00 55.00 0.0M
2021-10-05 57.00 57.00 56.99 57.00 0.0M
2021-10-04 57.00 57.00 55.00 55.30 0.0M
2021-09-30 58.70 58.70 58.70 58.70 0.0M
2021-09-29 59.00 59.00 59.00 59.00 0.0M
2021-09-28 57.01 57.01 57.01 57.01 0.0M
2021-09-27 58.07 58.07 58.00 58.00 0.0M
2021-09-24 57.23 57.23 57.23 57.23 0.0M
2021-09-23 59.00 59.29 58.40 58.40 0.0M
2021-09-22 59.00 59.00 59.00 59.00 0.0M
2021-09-20 58.00 58.00 58.00 58.00 0.0M
2021-09-17 63.00 63.00 58.00 58.01 0.0M
2021-09-14 61.99 61.99 61.99 61.99 0.0M
2021-09-10 61.00 61.00 61.00 61.00 0.0M
2021-09-09 60.00 60.30 60.00 60.00 0.0M
2021-09-07 62.75 62.75 62.75 62.75 0.0M
2021-09-06 60.00 60.00 60.00 60.00 0.0M
2021-09-02 65.10 65.10 65.00 65.00 0.0M
2021-08-31 65.79 65.79 65.79 65.79 0.0M
2021-08-27 65.03 65.03 65.03 65.03 0.0M
2021-08-25 69.00 69.00 69.00 69.00 0.0M
2021-08-24 64.00 69.00 64.00 69.00 0.0M
2021-08-20 60.47 64.01 60.47 60.47 0.0M
2021-08-19 61.00 61.40 61.00 61.40 0.0M
2021-08-18 61.38 61.38 61.38 61.38 0.0M
2021-08-16 63.00 63.00 61.49 63.00 0.0M
2021-08-13 62.15 62.15 62.15 62.15 0.0M
2021-08-10 63.50 63.50 62.50 62.50 0.0M
2021-08-09 65.00 65.00 65.00 65.00 0.0M
2021-08-06 64.00 65.00 64.00 65.00 0.0M
2021-08-04 65.00 65.00 62.01 62.01 0.0M
2021-07-30 66.00 66.00 64.00 64.00 0.0M
2021-07-29 65.49 66.00 65.01 66.00 0.0M
2021-07-28 65.42 65.42 65.37 65.42 0.0M
2021-07-27 63.00 64.50 63.00 64.50 0.0M
2021-07-26 64.45 64.45 64.45 64.45 0.0M
2021-07-23 64.45 64.45 64.45 64.45 0.0M
2021-07-22 68.00 68.00 67.10 67.10 0.0M
2021-07-21 64.75 67.00 64.75 67.00 0.0M
2021-07-19 69.35 69.35 69.35 69.35 0.0M
2021-07-14 69.35 69.35 69.35 69.35 0.0M
2021-07-13 69.35 69.35 69.35 69.35 0.0M
2021-07-12 67.00 67.01 67.00 67.01 0.0M
2021-07-09 68.00 68.00 68.00 68.00 0.0M
2021-07-06 70.10 70.10 67.70 67.70 0.0M
2021-07-05 70.10 70.10 70.10 70.10 0.0M
2021-07-02 68.00 69.00 67.85 69.00 0.0M
2021-06-30 73.00 73.00 67.55 67.61 0.0M
2021-06-29 73.00 73.00 73.00 73.00 0.0M
2021-06-28 73.20 73.20 73.20 73.20 0.0M
2021-06-24 72.73 72.73 72.73 72.73 0.0M
2021-06-23 75.19 75.19 75.19 75.19 0.0M
2021-06-22 76.01 78.00 75.19 75.19 0.0M
2021-06-21 78.00 80.00 78.00 78.00 0.0M
2021-06-18 78.00 78.00 78.00 78.00 0.0M
2021-06-16 76.00 76.00 76.00 76.00 0.0M
2021-06-14 75.00 75.00 75.00 75.00 0.0M
2021-06-11 77.39 77.39 77.37 77.37 0.0M
2021-06-10 72.00 77.39 72.00 77.39 0.0M
2021-06-09 77.39 77.39 76.00 76.00 0.0M
2021-06-08 78.59 78.59 78.59 78.59 0.0M
2021-06-07 76.00 79.19 76.00 78.59 0.0M
2021-06-04 76.40 77.52 75.01 75.01 0.0M
2021-06-03 78.00 78.00 75.85 75.85 0.0M
2021-06-02 71.00 76.78 71.00 76.49 0.0M
2021-06-01 68.00 70.00 68.00 70.00 0.0M
2021-05-28 65.90 65.90 65.90 65.90 0.0M
2021-05-27 65.90 66.00 65.90 66.00 0.0M
2021-05-26 65.31 65.31 64.68 65.26 0.0M
2021-05-24 65.60 65.60 65.60 65.60 0.0M
2021-05-21 65.40 65.60 65.40 65.60 0.0M
2021-05-20 65.70 66.00 65.70 66.00 0.0M
2021-05-19 66.99 66.99 66.04 66.78 0.0M
2021-05-18 66.10 66.99 66.00 66.58 0.0M
2021-05-17 65.30 66.07 64.41 66.07 0.0M
2021-05-14 62.50 65.73 62.50 65.73 0.0M
2021-05-13 62.80 62.80 62.50 62.50 0.0M
2021-05-12 62.50 62.80 62.50 62.80 0.0M
2021-05-11 62.56 63.00 61.31 63.00 0.0M
2021-05-07 62.50 62.50 61.30 61.30 0.0M
2021-05-06 58.00 63.29 58.00 62.00 0.0M
2021-05-05 55.60 55.89 55.41 55.41 0.0M
2021-05-04 55.53 55.53 55.53 55.53 0.0M
2021-05-03 58.00 58.00 58.00 58.00 0.0M
2021-04-23 57.60 57.60 57.60 57.60 0.0M
2021-04-22 58.00 58.00 58.00 58.00 0.0M
2021-04-21 56.58 56.58 56.58 56.58 0.0M
2021-04-20 56.86 56.86 56.86 56.86 0.0M
2021-04-15 58.00 58.00 57.15 57.15 0.0M
2021-04-14 55.92 57.99 55.92 57.19 0.0M
2021-04-12 55.65 55.65 55.00 55.00 0.0M
2021-04-08 57.01 57.02 57.01 57.02 0.0M
2021-04-07 56.00 56.00 55.99 55.99 0.0M
2021-04-06 55.70 55.70 55.70 55.70 0.0M
2021-04-05 57.00 57.00 55.50 55.60 0.0M
2021-03-31 57.00 57.00 57.00 57.00 0.0M
2021-03-26 55.27 55.27 53.00 53.00 0.0M
2021-03-24 58.00 58.00 56.00 56.00 0.0M
2021-03-23 57.50 57.50 57.50 57.50 0.0M
2021-03-22 58.25 58.93 58.25 58.63 0.0M
2021-03-19 58.00 58.94 58.00 58.94 0.0M
2021-03-17 56.75 57.99 56.75 57.99 0.0M
2021-03-16 56.75 56.75 56.75 56.75 0.0M
2021-03-12 58.00 58.00 58.00 58.00 0.0M
2021-03-11 59.00 59.00 59.00 59.00 0.0M
2021-03-10 55.20 56.50 55.20 56.50 0.0M
2021-03-09 55.50 55.50 55.50 55.50 0.0M
2021-03-08 58.25 58.25 58.20 58.20 0.0M
2021-03-05 56.00 57.00 56.00 57.00 0.0M
2021-03-04 53.00 53.00 53.00 53.00 0.0M
2021-03-03 51.50 53.00 51.00 53.00 0.0M
2021-03-02 53.00 53.00 51.00 52.99 0.0M
2021-03-01 55.90 55.90 52.50 52.99 0.0M
2021-02-25 56.99 56.99 55.00 55.90 0.0M
2021-02-24 56.50 56.50 56.50 56.50 0.0M
2021-02-23 55.51 55.51 55.51 55.51 0.0M
2021-02-19 56.50 56.50 56.20 56.31 0.0M
2021-02-17 58.06 58.20 57.00 57.99 0.0M
2021-02-16 60.00 60.00 57.50 58.00 0.0M
2021-02-15 58.00 60.50 58.00 60.00 0.0M
2021-02-12 58.18 58.18 55.99 55.99 0.0M
2021-02-11 58.00 58.00 58.00 58.00 0.0M
2021-02-10 56.26 56.71 55.99 56.71 0.0M
2021-02-09 56.77 57.00 55.90 56.26 0.0M
2021-02-08 61.59 61.59 56.78 56.78 0.0M
2021-02-05 64.00 64.00 62.10 62.10 0.0M
2021-02-04 62.00 62.36 62.00 62.36 0.0M
2021-02-03 61.00 61.00 61.00 61.00 0.0M
2021-02-02 59.50 59.50 59.50 59.50 0.0M
2021-01-29 57.16 57.16 57.16 57.16 0.0M
2021-01-26 57.16 57.16 57.16 57.16 0.0M
2021-01-25 57.00 57.00 57.00 57.00 0.0M
2021-01-22 57.00 57.00 57.00 57.00 0.0M
2021-01-21 59.00 59.00 57.00 57.00 0.0M
2021-01-20 60.71 62.97 60.71 62.97 0.0M
2021-01-12 61.99 62.97 61.99 62.97 0.0M
2021-01-11 61.99 61.99 61.99 61.99 0.0M
2021-01-07 62.00 62.00 62.00 62.00 0.0M
2021-01-06 62.00 62.00 62.00 62.00 0.0M
2021-01-05 59.20 59.20 59.00 59.00 0.0M
2021-01-04 60.30 60.30 60.30 60.30 0.0M