Mercado fechado

Ambev S.A. (0A6X.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
2,4291+0,0899 (+3,84%)
No fechamento: 06:52PM BST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20242,39002,40912,37002,40912,40911.464
01 de mai. de 20242,34002,34002,31002,33922,33927.106
30 de abr. de 20242,36002,36002,32002,33002,33003.416
29 de abr. de 20242,33002,34922,32922,34922,34923.226
26 de abr. de 20242,32972,34952,32002,34502,34504.671
25 de abr. de 20242,31002,32002,29082,29082,29086.307
24 de abr. de 20242,30002,34002,29002,34002,34002.725
23 de abr. de 20242,29002,31002,28002,31002,3100102.284
22 de abr. de 20242,30002,32922,28002,31922,31924.598
19 de abr. de 20242,27502,31002,27502,29922,29924.327
18 de abr. de 20242,25502,27922,23502,26922,26929.708
17 de abr. de 20242,28002,28002,24002,27002,27004.785
16 de abr. de 20242,26502,29002,26002,26502,265017.281
15 de abr. de 20242,34002,34002,30002,31832,3183122.246
12 de abr. de 20242,37002,37002,33002,35802,358057.004
11 de abr. de 20242,38502,41002,38002,40002,400010.427
10 de abr. de 20242,41002,42002,37912,39002,39005.124
09 de abr. de 20242,42912,46002,42912,45912,459123.010
08 de abr. de 20242,41002,42002,39092,41002,41006.806
05 de abr. de 20242,45002,45002,36002,38912,389129.152
04 de abr. de 20242,48972,50912,47002,48912,489130.493
03 de abr. de 20242,41002,44912,37912,44912,449119.371
02 de abr. de 20242,43002,48002,41082,42912,42916.395
28 de mar. de 20242,47502,49002,47002,48912,489112.958
27 de mar. de 20242,46002,47002,45002,46922,46923.194
26 de mar. de 20242,45002,48912,45002,47002,47006.768
25 de mar. de 20242,49002,49002,45912,45912,45912.595
22 de mar. de 20242,49002,50002,46002,47002,470014.882
21 de mar. de 20242,50002,51002,48902,49802,49807.544
20 de mar. de 20242,47002,49002,46002,49002,490012.812
19 de mar. de 20242,46502,49002,46002,46912,46918.465
18 de mar. de 20242,50002,51002,47002,49002,49005.082
15 de mar. de 20242,52002,53002,51002,51002,51001.020
14 de mar. de 20242,54002,54002,52002,54002,540051.404
13 de mar. de 20242,56002,57002,53002,53502,53503.849
12 de mar. de 20242,56002,56002,53002,54092,5409714
11 de mar. de 20242,56002,57002,53002,54092,54091.962
08 de mar. de 20242,55002,57912,50002,55912,55911.030
07 de mar. de 20242,55002,55002,51002,54912,54911.736
06 de mar. de 20242,56002,58002,52002,54002,54004.571
05 de mar. de 20242,55002,56002,54002,54092,54097.695
04 de mar. de 20242,49002,52002,48002,50912,50911.922
01 de mar. de 20242,46002,51002,44002,51002,510048.774
29 de fev. de 20242,60002,60002,46092,50912,509138.409
28 de fev. de 20242,67002,72002,67002,70002,70007.006
27 de fev. de 20242,64002,67902,64002,66902,66907.132
26 de fev. de 20242,58002,60002,58002,60002,600014.799
23 de fev. de 20242,57002,59002,55912,55912,559142.280
22 de fev. de 20242,58002,60912,58002,60912,60917.747
21 de fev. de 20242,57002,59972,56092,59002,59003.048
20 de fev. de 20242,57002,62002,57002,59502,59506.134
19 de fev. de 2024------
16 de fev. de 20242,54812,57002,54002,56912,56911.311
15 de fev. de 20242,57002,59002,56092,57912,57912.809
14 de fev. de 20242,52002,58002,52002,56002,56007.734
13 de fev. de 20242,59002,59002,51002,51912,519155.736
12 de fev. de 20242,58002,61092,57002,60912,609115.295
09 de fev. de 20242,57002,59002,54912,58092,58092.293
08 de fev. de 20242,60002,60002,56092,57092,5709824
07 de fev. de 20242,63002,64002,61002,62902,6290659
06 de fev. de 20242,63002,66002,62902,65002,6500944
05 de fev. de 20242,62002,63002,59002,62002,62001.314
02 de fev. de 20242,62002,64002,60092,60912,60912.845
01 de fev. de 20242,62002,63102,60002,63102,6310932
31 de jan. de 20242,66002,66002,64002,64902,64907.238
30 de jan. de 20242,63122,65002,61002,63002,63002.554
29 de jan. de 20242,67002,67002,64002,64102,6410930
26 de jan. de 20242,68002,69002,67002,68902,68902.523
25 de jan. de 20242,67002,67102,65002,66902,66901.368
24 de jan. de 20242,71002,71002,67902,68902,68901.217
23 de jan. de 20242,67002,67902,63002,66902,66902.120
22 de jan. de 20242,68902,69902,63002,63902,63901.995
19 de jan. de 20242,70002,70002,67002,69902,6990395
18 de jan. de 20242,67002,69002,66002,69002,69001.838
17 de jan. de 20242,70002,72002,69002,71002,7100943
16 de jan. de 20242,75002,75002,69002,69002,690020.944
15 de jan. de 2024------
12 de jan. de 20242,80002,82002,75902,78002,78001.278
11 de jan. de 20242,83002,83002,76002,77502,77502.987
10 de jan. de 20242,79002,82002,77902,80102,80103.125
09 de jan. de 20242,78002,78002,75002,75902,75902.686
08 de jan. de 20242,78002,80902,76002,79102,79101.171
05 de jan. de 20242,78002,79902,76062,77102,77104.937
04 de jan. de 20242,76002,77942,72002,75832,75833.528
03 de jan. de 20242,74132,78002,74002,75002,75002.998
02 de jan. de 20242,77002,80002,76002,76902,76902.589
29 de dez. de 20232,80002,82002,80002,81902,81902.532
28 de dez. de 20232,84002,84002,81002,82002,82002.331
27 de dez. de 20232,82502,82502,82502,82502,8250900
22 de dez. de 20232,83002,83002,78002,81002,810014.585
22 de dez. de 20230.12517 Dividendo
21 de dez. de 20232,94002,94002,90002,91002,78482.268
20 de dez. de 20232,96002,96002,93002,94002,81352.531
19 de dez. de 20232,98003,00002,97002,98892,86035.366
18 de dez. de 20232,90002,94002,89002,93112,80503.747
15 de dez. de 20232,91002,92002,88002,88002,75611.607
14 de dez. de 20233,00003,00002,91002,91112,78595.156
13 de dez. de 20232,87002,89002,87002,89002,7657626
12 de dez. de 20232,89002,89002,84002,84902,72651.845
11 de dez. de 20232,86002,89002,86002,87902,75521.301
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...