Ambev SA

ABEV
🏛️ アメリカ →
2.22
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2.79 2.80 2.76 2.80 6.0M
2021-12-30 2.75 2.78 2.75 2.76 8.4M
2021-12-29 2.72 2.73 2.69 2.71 9.0M
2021-12-28 2.73 2.76 2.71 2.73 9.2M
2021-12-27 2.74 2.76 2.73 2.74 6.1M
2021-12-23 2.70 2.75 2.69 2.74 17.0M
2021-12-22 2.65 2.73 2.64 2.73 26.1M
2021-12-21 2.66 2.69 2.64 2.66 15.9M
2021-12-20 2.67 2.68 2.62 2.66 15.1M
2021-12-17 2.80 2.82 2.77 2.81 16.2M
2021-12-16 2.79 2.85 2.77 2.79 18.1M
2021-12-15 2.81 2.81 2.74 2.80 19.4M
2021-12-14 2.88 2.89 2.80 2.83 18.9M
2021-12-13 2.82 2.83 2.78 2.80 22.9M
2021-12-10 2.82 2.85 2.80 2.81 14.4M
2021-12-09 2.85 2.86 2.78 2.78 25.2M
2021-12-08 2.89 2.92 2.84 2.87 26.0M
2021-12-07 2.84 2.87 2.84 2.86 16.4M
2021-12-06 2.82 2.87 2.80 2.82 23.3M
2021-12-03 2.83 2.85 2.78 2.82 25.6M
2021-12-02 2.80 2.85 2.76 2.81 29.6M
2021-12-01 2.82 2.86 2.74 2.75 33.2M
2021-11-30 2.87 2.90 2.80 2.82 35.1M
2021-11-29 2.96 2.97 2.87 2.90 26.7M
2021-11-26 2.97 2.99 2.93 2.95 17.2M
2021-11-24 3.00 3.06 2.99 3.03 18.6M
2021-11-23 3.04 3.06 2.99 3.05 37.6M
2021-11-22 3.08 3.10 3.04 3.04 28.2M
2021-11-19 3.13 3.14 3.06 3.06 22.5M
2021-11-18 3.12 3.13 3.08 3.11 28.7M
2021-11-17 3.13 3.15 3.09 3.13 22.3M
2021-11-16 3.14 3.18 3.12 3.12 22.9M
2021-11-15 3.15 3.19 3.13 3.14 14.5M
2021-11-12 3.22 3.23 3.12 3.14 43.2M
2021-11-11 3.22 3.27 3.19 3.19 22.0M
2021-11-10 3.23 3.26 3.17 3.18 34.0M
2021-11-09 3.20 3.26 3.18 3.20 29.4M
2021-11-08 3.17 3.20 3.13 3.15 26.8M
2021-11-05 3.19 3.22 3.16 3.22 28.3M
2021-11-04 3.15 3.16 3.09 3.14 28.5M
2021-11-03 3.04 3.18 3.03 3.14 35.4M
2021-11-02 3.03 3.05 2.97 3.00 18.7M
2021-11-01 2.95 3.06 2.95 3.05 21.6M
2021-10-29 2.96 3.01 2.91 2.96 41.9M
2021-10-28 2.89 2.96 2.83 2.94 52.3M
2021-10-27 2.76 2.78 2.68 2.68 29.7M
2021-10-26 2.68 2.71 2.66 2.70 24.7M
2021-10-25 2.65 2.73 2.65 2.72 25.5M
2021-10-22 2.57 2.65 2.50 2.62 46.3M
2021-10-21 2.67 2.68 2.57 2.63 23.6M
2021-10-20 2.69 2.76 2.69 2.73 20.7M
2021-10-19 2.72 2.73 2.65 2.67 21.3M
2021-10-18 2.74 2.80 2.72 2.79 15.8M
2021-10-15 2.76 2.82 2.75 2.79 17.8M
2021-10-14 2.77 2.79 2.74 2.77 12.8M
2021-10-13 2.72 2.79 2.71 2.76 23.2M
2021-10-12 2.73 2.76 2.70 2.70 12.4M
2021-10-11 2.74 2.76 2.70 2.70 10.6M
2021-10-08 2.73 2.78 2.70 2.74 18.5M
2021-10-07 2.70 2.72 2.68 2.68 14.9M
2021-10-06 2.73 2.75 2.67 2.71 19.0M
2021-10-05 2.71 2.77 2.68 2.73 20.9M
2021-10-04 2.70 2.77 2.70 2.74 19.5M
2021-10-01 2.80 2.82 2.74 2.78 35.6M
2021-09-30 2.81 2.83 2.75 2.76 53.0M
2021-09-29 2.82 2.86 2.80 2.80 24.1M
2021-09-28 2.89 2.89 2.77 2.79 26.0M
2021-09-27 2.92 2.94 2.87 2.88 35.6M
2021-09-24 2.92 2.94 2.88 2.92 20.6M
2021-09-23 2.92 2.98 2.92 2.95 41.9M
2021-09-22 2.95 2.97 2.91 2.92 17.7M
2021-09-21 2.92 2.98 2.90 2.92 21.4M
2021-09-20 2.92 2.93 2.84 2.90 32.5M
2021-09-17 2.95 2.96 2.85 2.96 41.1M
2021-09-16 2.99 3.08 2.95 3.03 28.5M
2021-09-15 3.05 3.09 3.00 3.03 20.7M
2021-09-14 3.10 3.15 3.07 3.08 22.0M
2021-09-13 3.10 3.14 3.06 3.07 26.2M
2021-09-10 3.13 3.14 3.01 3.01 29.2M
2021-09-09 3.02 3.09 2.97 3.05 48.0M
2021-09-08 3.18 3.20 3.01 3.04 37.3M
2021-09-07 3.18 3.25 3.14 3.20 28.7M
2021-09-03 3.17 3.19 3.13 3.14 27.2M
2021-09-02 3.20 3.22 3.13 3.15 27.6M
2021-09-01 3.27 3.33 3.24 3.28 25.7M
2021-08-31 3.26 3.29 3.21 3.26 18.4M
2021-08-30 3.20 3.28 3.18 3.27 13.6M
2021-08-27 3.23 3.24 3.19 3.23 28.8M
2021-08-26 3.28 3.28 3.21 3.21 22.7M
2021-08-25 3.27 3.32 3.25 3.32 16.3M
2021-08-24 3.21 3.33 3.21 3.27 18.4M
2021-08-23 3.19 3.21 3.16 3.18 15.1M
2021-08-20 3.09 3.21 3.06 3.19 32.2M
2021-08-19 3.01 3.14 3.00 3.11 45.0M
2021-08-18 3.04 3.11 3.01 3.02 25.6M
2021-08-17 3.04 3.08 3.00 3.06 20.7M
2021-08-16 3.11 3.12 3.05 3.06 18.2M
2021-08-13 3.10 3.14 3.06 3.12 14.5M
2021-08-12 3.15 3.18 3.11 3.12 14.1M
2021-08-11 3.17 3.20 3.12 3.15 13.2M
2021-08-10 3.19 3.22 3.16 3.20 27.0M
2021-08-09 3.25 3.28 3.20 3.21 36.4M
2021-08-06 3.18 3.24 3.15 3.22 19.4M
2021-08-05 3.25 3.27 3.14 3.17 24.3M
2021-08-04 3.25 3.27 3.13 3.16 20.6M
2021-08-03 3.16 3.28 3.11 3.25 28.3M
2021-08-02 3.24 3.31 3.23 3.23 21.1M
2021-07-30 3.32 3.36 3.16 3.17 22.5M
2021-07-29 3.24 3.39 3.22 3.33 36.9M
2021-07-28 3.24 3.33 3.21 3.32 33.1M
2021-07-27 3.25 3.25 3.20 3.24 11.3M
2021-07-26 3.19 3.28 3.18 3.25 20.0M
2021-07-23 3.24 3.26 3.17 3.19 14.1M
2021-07-22 3.26 3.26 3.20 3.21 12.8M
2021-07-21 3.23 3.28 3.19 3.26 25.5M
2021-07-20 3.17 3.24 3.16 3.20 27.4M
2021-07-19 3.28 3.31 3.17 3.21 35.9M
2021-07-16 3.44 3.45 3.37 3.39 38.0M
2021-07-15 3.48 3.49 3.37 3.40 19.5M
2021-07-14 3.53 3.55 3.47 3.47 21.9M
2021-07-13 3.38 3.46 3.37 3.44 30.5M
2021-07-12 3.31 3.41 3.28 3.41 16.3M
2021-07-09 3.34 3.37 3.33 3.36 21.4M
2021-07-08 3.32 3.34 3.26 3.32 12.7M
2021-07-07 3.40 3.41 3.32 3.37 22.9M
2021-07-06 3.43 3.45 3.32 3.36 22.8M
2021-07-02 3.47 3.49 3.41 3.43 16.7M
2021-07-01 3.43 3.45 3.38 3.38 26.5M
2021-06-30 3.45 3.49 3.39 3.44 26.5M
2021-06-29 3.52 3.52 3.40 3.49 41.5M
2021-06-28 3.51 3.57 3.44 3.53 27.9M
2021-06-25 3.63 3.64 3.42 3.44 42.1M
2021-06-24 3.60 3.64 3.58 3.64 19.7M
2021-06-23 3.66 3.71 3.57 3.59 30.1M
2021-06-22 3.69 3.69 3.61 3.66 35.3M
2021-06-21 3.70 3.75 3.67 3.72 26.4M
2021-06-18 3.78 3.80 3.68 3.69 33.5M
2021-06-17 3.86 3.88 3.74 3.76 34.7M
2021-06-16 3.82 3.87 3.74 3.79 23.1M
2021-06-15 3.83 3.84 3.77 3.82 15.3M
2021-06-14 3.76 3.86 3.75 3.83 9.2M
2021-06-11 3.81 3.82 3.69 3.74 22.2M
2021-06-10 3.81 3.87 3.78 3.80 17.9M
2021-06-09 3.91 3.93 3.79 3.79 39.3M
2021-06-08 3.88 3.95 3.87 3.90 34.2M
2021-06-07 3.85 3.94 3.81 3.90 23.1M
2021-06-04 3.82 3.88 3.77 3.87 27.3M
2021-06-03 3.79 3.81 3.73 3.79 14.3M
2021-06-02 3.65 3.89 3.65 3.81 69.1M
2021-06-01 3.51 3.69 3.50 3.66 41.9M
2021-05-28 3.37 3.47 3.36 3.46 21.4M
2021-05-27 3.30 3.40 3.28 3.37 33.3M
2021-05-26 3.32 3.35 3.28 3.29 18.0M
2021-05-25 3.36 3.37 3.30 3.30 23.7M
2021-05-24 3.32 3.35 3.30 3.33 21.0M
2021-05-21 3.35 3.35 3.25 3.30 50.7M
2021-05-20 3.34 3.37 3.31 3.35 17.5M
2021-05-19 3.33 3.37 3.31 3.35 21.9M
2021-05-18 3.34 3.38 3.31 3.33 19.9M
2021-05-17 3.27 3.37 3.26 3.34 20.3M
2021-05-14 3.27 3.33 3.27 3.31 19.4M
2021-05-13 3.23 3.29 3.18 3.22 20.0M
2021-05-12 3.24 3.32 3.21 3.22 33.2M
2021-05-11 3.13 3.28 3.13 3.27 28.1M
2021-05-10 3.12 3.22 3.12 3.21 20.6M
2021-05-07 3.13 3.16 3.09 3.12 19.1M
2021-05-06 3.06 3.12 2.98 3.12 66.8M
2021-05-05 2.75 2.81 2.73 2.79 14.9M
2021-05-04 2.73 2.74 2.69 2.72 12.7M
2021-05-03 2.78 2.80 2.73 2.75 18.0M
2021-04-30 2.89 2.89 2.77 2.78 12.6M
2021-04-29 2.87 2.92 2.87 2.89 11.2M
2021-04-28 2.87 2.88 2.83 2.85 11.2M
2021-04-27 2.83 2.87 2.82 2.82 11.8M
2021-04-26 2.92 2.93 2.87 2.87 14.6M
2021-04-23 2.95 2.97 2.90 2.92 17.2M
2021-04-22 2.93 2.96 2.89 2.95 22.9M
2021-04-21 2.86 2.93 2.85 2.90 10.6M
2021-04-20 2.86 2.90 2.83 2.84 17.5M
2021-04-19 2.84 2.93 2.83 2.86 23.3M
2021-04-16 2.81 2.89 2.80 2.88 12.7M
2021-04-15 2.85 2.88 2.82 2.85 14.3M
2021-04-14 2.78 2.83 2.77 2.82 24.6M
2021-04-13 2.73 2.81 2.71 2.77 23.0M
2021-04-12 2.78 2.78 2.73 2.74 14.0M
2021-04-09 2.79 2.81 2.74 2.77 18.1M
2021-04-08 2.76 2.84 2.74 2.81 44.5M
2021-04-07 2.77 2.80 2.71 2.72 13.5M
2021-04-06 2.72 2.80 2.72 2.76 12.2M
2021-04-05 2.70 2.76 2.70 2.72 18.8M
2021-04-01 2.73 2.73 2.65 2.67 15.0M
2021-03-31 2.72 2.78 2.71 2.74 11.8M
2021-03-30 2.70 2.76 2.67 2.74 11.3M
2021-03-29 2.65 2.70 2.62 2.70 16.0M
2021-03-26 2.70 2.73 2.65 2.68 11.6M
2021-03-25 2.66 2.71 2.65 2.68 18.3M
2021-03-24 2.75 2.78 2.65 2.67 17.3M
2021-03-23 2.84 2.86 2.76 2.77 19.8M
2021-03-22 2.84 2.88 2.81 2.88 25.4M
2021-03-19 2.79 2.89 2.78 2.87 20.9M
2021-03-18 2.77 2.82 2.76 2.76 12.0M
2021-03-17 2.69 2.80 2.65 2.79 18.6M
2021-03-16 2.74 2.78 2.69 2.71 11.8M
2021-03-15 2.71 2.76 2.70 2.74 11.6M
2021-03-12 2.73 2.78 2.72 2.75 15.9M
2021-03-11 2.76 2.78 2.73 2.75 14.3M
2021-03-10 2.69 2.74 2.63 2.71 30.9M
2021-03-09 2.57 2.66 2.56 2.64 20.0M
2021-03-08 2.66 2.71 2.55 2.56 40.3M
2021-03-05 2.68 2.73 2.67 2.71 39.9M
2021-03-04 2.61 2.68 2.59 2.66 56.2M
2021-03-03 2.45 2.58 2.40 2.55 50.2M
2021-03-02 2.42 2.54 2.38 2.52 48.3M
2021-03-01 2.54 2.58 2.49 2.50 18.6M
2021-02-26 2.63 2.64 2.54 2.55 38.8M
2021-02-25 2.67 2.71 2.60 2.62 34.1M
2021-02-24 2.72 2.76 2.69 2.73 15.1M
2021-02-23 2.70 2.77 2.66 2.76 26.1M
2021-02-22 2.68 2.76 2.65 2.70 39.3M
2021-02-19 2.75 2.82 2.74 2.81 32.7M
2021-02-18 2.79 2.81 2.75 2.76 25.9M
2021-02-17 2.86 2.88 2.80 2.87 26.6M
2021-02-16 2.80 2.89 2.80 2.88 18.8M
2021-02-12 2.78 2.82 2.76 2.79 11.8M
2021-02-11 2.82 2.87 2.78 2.83 17.0M
2021-02-10 2.82 2.85 2.79 2.83 15.9M
2021-02-09 2.77 2.84 2.76 2.81 18.2M
2021-02-08 2.82 2.87 2.79 2.83 35.2M
2021-02-05 2.94 2.97 2.90 2.92 15.3M
2021-02-04 2.92 2.93 2.87 2.91 14.5M
2021-02-03 2.97 3.01 2.92 2.96 19.1M
2021-02-02 2.99 3.01 2.89 2.92 30.7M
2021-02-01 2.86 2.91 2.80 2.90 15.8M
2021-01-29 2.86 2.87 2.78 2.79 26.2M
2021-01-28 2.89 2.95 2.88 2.90 27.0M
2021-01-27 2.87 2.93 2.84 2.86 26.6M
2021-01-26 2.90 2.94 2.88 2.90 28.0M
2021-01-25 2.83 2.85 2.77 2.85 22.3M
2021-01-22 2.87 2.90 2.75 2.80 34.2M
2021-01-21 3.05 3.05 2.91 2.94 19.5M
2021-01-20 3.10 3.10 3.02 3.04 17.6M
2021-01-19 3.08 3.09 3.03 3.07 22.2M
2021-01-15 3.10 3.13 3.03 3.05 22.1M
2021-01-14 3.11 3.19 3.10 3.18 13.2M
2021-01-13 3.08 3.10 3.02 3.08 23.1M
2021-01-12 3.01 3.20 3.00 3.19 22.1M
2021-01-11 3.01 3.04 2.95 2.96 18.8M
2021-01-08 3.07 3.13 3.03 3.07 27.7M
2021-01-07 3.04 3.06 2.98 2.99 29.0M
2021-01-06 2.98 3.09 2.97 3.07 46.5M
2021-01-05 2.91 3.06 2.90 3.06 79.6M
2021-01-04 3.07 3.09 2.94 2.99 27.8M