Ambev SA (ABEV)

ABEV
🏛️ México →
42.28
Última Actualización: 2025-09-29
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
2025-09-29 42.28 42.28 42.28 42.28 0.0M
2025-09-26 42.70 42.70 42.70 42.70 0.0M
2025-09-23 42.67 42.67 42.45 42.45 0.0M
2025-09-22 43.45 43.45 42.99 42.99 0.0M
2025-09-19 43.00 43.21 43.00 43.21 0.0M
2025-09-05 40.87 40.87 40.87 40.87 0.0M
2025-09-03 40.70 40.70 40.70 40.70 0.0M
2025-09-02 41.97 41.97 41.97 41.97 0.0M
2025-08-26 41.25 41.25 40.50 40.50 0.0M
2025-08-15 41.25 42.00 41.25 41.25 0.0M
2025-08-14 41.40 41.40 41.40 41.40 0.0M
2025-08-12 41.71 41.71 40.50 40.50 0.0M
2025-08-04 41.50 41.50 41.50 41.50 0.0M
2025-08-01 41.50 41.50 41.50 41.50 0.0M
2025-07-31 40.60 41.10 40.50 41.10 0.0M
2025-07-30 43.60 43.60 43.60 43.60 0.0M
2025-07-25 44.00 44.00 44.00 44.00 0.0M
2025-07-18 44.00 44.00 44.00 44.00 0.0M
2025-07-17 44.76 45.34 44.76 45.34 0.0M
2025-07-16 44.99 44.99 44.99 44.99 0.0M
2025-07-09 45.32 45.54 45.32 45.54 0.0M
2025-07-08 45.00 45.00 45.00 45.00 0.0M
2025-07-07 46.25 46.25 44.60 45.00 0.0M
2025-07-04 45.00 45.00 45.00 45.00 0.0M
2025-07-02 45.10 45.10 45.10 45.10 0.0M
2025-07-01 45.50 45.50 45.50 45.50 0.0M
2025-06-24 45.80 45.80 45.80 45.80 0.0M
2025-06-23 46.00 46.00 46.00 46.00 0.0M
2025-06-20 45.50 45.50 45.27 45.27 0.0M
2025-06-16 46.42 46.42 46.42 46.42 0.0M
2025-06-12 46.00 46.00 46.00 46.00 0.0M
2025-06-11 47.19 47.19 47.19 47.19 0.0M
2025-06-06 47.10 47.10 47.10 47.10 0.0M
2025-06-03 47.50 47.50 47.50 47.50 0.0M
2025-06-02 47.51 47.51 47.51 47.51 0.0M
2025-05-30 47.51 47.51 47.51 47.51 0.0M
2025-05-29 47.70 47.75 47.51 47.51 0.0M
2025-05-27 48.32 48.32 48.17 48.17 1.9M
2025-05-23 47.60 48.16 47.60 48.16 0.1M
2025-05-22 47.90 48.60 47.90 48.60 0.0M
2025-05-21 48.50 48.50 48.27 48.27 0.4M
2025-05-16 49.72 49.72 49.47 49.47 0.0M
2025-05-15 49.51 49.65 49.50 49.65 0.6M
2025-05-12 49.50 49.50 49.50 49.50 0.0M
2025-05-08 50.00 50.80 50.00 50.75 0.1M
2025-05-07 48.35 48.35 48.35 48.35 0.0M
2025-05-05 48.90 48.90 48.90 48.90 0.0M
2025-05-02 49.99 49.99 49.45 49.45 0.0M
2025-04-30 49.92 49.92 49.92 49.92 0.0M
2025-04-29 49.00 49.50 49.00 49.50 0.0M
2025-04-28 48.30 48.30 48.05 48.05 0.0M
2025-04-25 47.70 47.70 47.65 47.65 0.1M
2025-04-24 46.81 47.98 46.81 47.80 0.2M
2025-04-23 47.80 47.80 47.80 47.80 0.1M
2025-04-22 47.00 47.00 47.00 47.00 0.0M
2025-04-15 45.00 45.00 45.00 45.00 0.0M
2025-04-14 45.60 45.60 45.00 45.00 0.1M
2025-04-11 47.00 47.00 47.00 47.00 0.0M
2025-04-07 46.50 46.50 45.00 45.00 0.0M
2025-04-04 49.18 49.42 49.18 49.42 0.0M
2025-04-03 47.50 48.60 47.50 48.60 0.0M
2025-04-01 47.50 47.50 47.50 47.50 0.0M
2025-03-27 46.70 46.70 46.30 46.30 0.0M
2025-03-26 46.00 46.00 46.00 46.00 0.0M
2025-03-24 46.60 47.47 46.60 47.47 0.0M
2025-03-21 45.00 45.00 45.00 45.00 0.0M
2025-03-20 47.25 47.25 47.25 47.25 0.0M
2025-03-19 46.80 47.25 46.80 47.25 0.0M
2025-03-18 45.90 47.30 45.00 47.30 0.0M
2025-03-14 45.00 45.90 45.00 45.90 0.0M
2025-03-13 44.31 44.32 44.31 44.32 0.0M
2025-03-12 43.70 44.31 43.70 44.31 0.0M
2025-03-11 45.39 45.39 44.41 44.41 0.0M
2025-03-10 45.45 46.04 45.20 46.04 0.0M
2025-03-06 44.00 44.60 43.78 44.60 0.0M
2025-03-05 43.20 43.20 43.20 43.20 0.0M
2025-03-04 43.60 43.60 43.60 43.60 0.0M
2025-03-03 42.93 43.00 42.93 43.00 0.0M
2025-02-28 45.00 45.00 41.79 41.85 0.0M
2025-02-27 43.00 43.00 43.00 43.00 0.0M
2025-02-26 40.00 40.00 40.00 40.00 0.0M
2025-02-24 39.25 39.25 39.25 39.25 0.0M
2025-02-21 39.61 39.61 39.61 39.61 0.0M
2025-02-20 39.00 39.00 39.00 39.00 0.0M
2025-02-19 39.00 39.00 39.00 39.00 0.0M
2025-02-18 39.00 39.01 39.00 39.01 0.0M
2025-02-14 38.50 38.55 38.40 38.40 0.0M
2025-02-13 38.10 38.10 38.10 38.10 0.0M
2025-02-12 38.05 38.05 38.05 38.05 0.0M
2025-02-10 37.51 39.00 37.51 38.30 0.0M
2025-02-07 37.65 38.15 37.50 37.50 0.1M
2025-02-06 38.19 38.26 38.19 38.26 0.0M
2025-02-05 37.60 38.19 37.60 38.19 0.0M
2025-02-04 39.00 39.00 38.99 38.99 0.0M
2025-01-31 39.00 39.00 39.00 39.00 0.0M
2025-01-28 37.75 38.30 37.75 38.30 0.0M
2025-01-27 37.50 37.50 37.50 37.50 0.0M
2025-01-22 37.50 37.50 37.50 37.50 0.0M
2025-01-21 37.20 37.40 37.20 37.40 0.0M
2025-01-17 37.70 37.70 37.20 37.20 0.0M
2025-01-16 37.90 37.90 36.90 37.19 0.0M
2025-01-15 36.68 37.90 36.68 37.90 0.0M
2025-01-14 37.60 37.60 37.60 37.60 0.0M
2025-01-10 37.60 38.00 37.00 37.02 0.3M
2025-01-09 37.00 37.00 36.81 37.00 0.0M
2025-01-08 37.00 37.00 37.00 37.00 0.0M
2025-01-06 37.20 37.48 36.35 36.37 0.0M
2025-01-03 37.80 37.80 37.00 37.20 0.0M
2025-01-02 38.00 38.00 38.00 38.00 0.0M