Anheuser Busch Inbev NV (ABUD34)

ABUD34
🏛️ ブラジル →
53.45
最終更新: 2025-10-02
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
2022-12-29 52.22 52.22 52.22 52.22 0.0M
2022-12-28 52.63 52.63 52.17 52.17 0.0M
2022-12-27 52.33 52.44 52.28 52.44 0.0M
2022-12-26 50.84 50.84 50.84 50.84 0.0M
2022-12-23 50.84 50.84 50.84 50.84 0.0M
2022-12-22 51.27 51.27 51.27 51.27 0.0M
2022-12-20 51.27 51.27 51.27 51.27 0.0M
2022-12-19 51.91 51.91 51.54 51.54 0.0M
2022-12-16 51.35 51.58 51.12 51.12 0.0M
2022-12-15 52.19 52.19 52.06 52.06 0.0M
2022-12-13 52.86 53.10 52.86 53.10 0.0M
2022-12-12 51.94 51.99 51.94 51.99 0.0M
2022-12-09 51.48 51.48 51.35 51.35 0.0M
2022-12-08 50.72 50.72 50.72 50.72 0.0M
2022-12-07 51.04 51.04 50.64 50.64 0.0M
2022-12-06 51.04 51.04 51.04 51.04 0.0M
2022-12-05 51.21 51.28 51.01 51.09 0.0M
2022-12-02 50.87 51.21 50.87 51.21 0.0M
2022-12-01 51.14 51.14 50.60 50.87 0.0M
2022-11-30 50.58 50.58 49.68 49.71 0.0M
2022-11-28 51.09 51.28 51.09 51.28 0.0M
2022-11-25 49.70 49.70 49.70 49.70 0.0M
2022-11-23 49.33 49.70 49.33 49.70 0.0M
2022-11-22 48.38 48.38 48.38 48.38 0.0M
2022-11-21 48.66 48.66 47.69 48.18 0.0M
2022-11-18 48.48 48.66 48.48 48.66 0.0M
2022-11-17 48.85 48.87 48.79 48.79 0.0M
2022-11-16 48.03 48.33 47.66 48.33 0.0M
2022-11-14 48.03 48.03 48.03 48.03 0.0M
2022-11-11 47.40 48.48 47.20 48.48 0.0M
2022-11-10 47.20 47.41 46.81 47.41 0.0M
2022-11-09 44.12 44.21 44.08 44.17 0.0M
2022-11-08 44.39 44.39 44.39 44.39 0.0M
2022-11-07 43.61 44.01 43.61 44.01 0.0M
2022-11-04 42.44 42.80 42.44 42.64 0.0M
2022-11-03 41.34 41.34 41.34 41.34 0.0M
2022-10-31 43.52 43.78 42.43 42.43 0.0M
2022-10-28 43.86 43.98 43.86 43.98 0.0M
2022-10-27 42.84 43.65 42.84 43.03 0.0M
2022-10-26 41.42 41.42 41.42 41.42 0.0M
2022-10-25 41.41 41.41 41.41 41.41 0.0M
2022-10-21 38.75 39.06 38.68 39.06 0.0M
2022-10-20 38.96 39.18 38.75 38.75 0.0M
2022-10-19 39.46 39.46 39.18 39.18 0.0M
2022-10-18 40.61 40.61 40.32 40.32 0.0M
2022-10-17 40.52 40.52 39.99 40.32 0.0M
2022-10-14 40.00 40.00 39.99 39.99 0.0M
2022-10-13 39.37 39.37 39.37 39.37 0.0M
2022-10-11 38.19 38.19 38.19 38.19 0.0M
2022-10-10 38.75 38.75 38.19 38.19 0.0M
2022-10-07 38.86 38.86 38.86 38.86 0.0M
2022-10-04 40.44 40.44 40.44 40.44 0.0M
2022-10-03 39.33 39.33 38.44 38.75 0.0M
2022-09-30 40.30 40.49 40.30 40.40 0.0M
2022-09-29 39.99 40.16 39.99 40.01 0.0M
2022-09-28 40.00 40.00 40.00 40.00 0.0M
2022-09-27 40.00 40.00 40.00 40.00 0.0M
2022-09-26 40.19 40.19 40.19 40.19 0.0M
2022-09-23 40.23 40.32 40.17 40.17 0.0M
2022-09-22 41.16 41.16 41.16 41.16 0.0M
2022-09-21 41.50 41.50 40.75 41.12 0.0M
2022-09-19 42.64 42.64 42.64 42.64 0.0M
2022-09-16 42.50 42.50 42.50 42.50 0.0M
2022-09-15 42.10 42.10 41.97 42.09 0.0M
2022-09-14 41.73 41.73 41.36 41.46 0.0M
2022-09-13 43.14 43.14 42.34 42.34 0.0M
2022-09-09 42.09 42.09 42.09 42.09 0.0M
2022-09-06 41.93 41.93 41.50 41.64 0.0M
2022-09-05 39.67 39.67 39.38 39.38 0.0M
2022-09-02 40.56 40.56 39.87 39.87 0.2M
2022-09-01 41.15 41.23 40.18 41.23 0.0M
2022-08-31 41.56 41.74 41.23 41.50 0.0M
2022-08-30 41.07 41.07 41.07 41.07 0.0M
2022-08-29 41.07 41.07 41.07 41.07 0.0M
2022-08-26 42.56 42.56 41.30 41.30 0.0M
2022-08-25 43.19 43.19 42.84 42.92 0.0M
2022-08-24 43.17 43.48 43.17 43.48 0.0M
2022-08-23 43.03 43.15 42.68 43.15 0.0M
2022-08-22 43.17 43.42 43.15 43.21 0.0M
2022-08-18 45.31 45.31 45.14 45.24 0.0M
2022-08-17 46.12 46.12 45.73 45.78 0.0M
2022-08-16 45.73 46.15 45.73 46.15 0.0M
2022-08-15 45.29 45.56 45.29 45.56 0.0M
2022-08-12 45.43 45.73 45.43 45.73 0.0M
2022-08-11 45.97 45.97 45.97 45.97 0.0M
2022-08-10 45.53 45.73 45.48 45.73 0.0M
2022-08-09 45.24 45.24 44.84 44.84 0.0M
2022-08-08 45.61 45.61 45.61 45.61 0.0M
2022-08-05 45.68 45.68 45.46 45.46 0.0M
2022-08-04 46.84 46.84 46.31 46.31 0.0M
2022-08-03 46.01 46.29 45.61 46.29 0.0M
2022-08-02 45.01 45.01 45.01 45.01 0.0M
2022-08-01 45.41 45.46 44.97 45.44 0.0M
2022-07-29 45.58 45.58 45.56 45.56 0.0M
2022-07-28 46.33 46.33 44.82 45.58 0.0M
2022-07-27 48.31 48.31 48.24 48.24 0.0M
2022-07-26 48.64 48.64 48.31 48.31 0.0M
2022-07-25 48.94 48.99 48.79 48.79 0.0M
2022-07-22 49.03 49.03 48.99 48.99 0.0M
2022-07-21 49.48 49.53 49.48 49.53 0.0M
2022-07-19 49.39 50.18 49.39 50.18 0.0M
2022-07-18 48.84 49.13 48.79 48.79 0.0M
2022-07-15 48.84 48.84 48.84 48.84 0.0M
2022-07-14 49.17 49.17 49.17 49.17 0.0M
2022-07-13 49.08 49.33 49.03 49.33 0.0M
2022-07-12 49.03 49.73 49.03 49.48 0.0M
2022-07-08 48.26 48.26 48.26 48.26 0.0M
2022-07-07 48.59 48.59 47.99 48.09 0.0M
2022-07-06 49.63 49.63 49.23 49.23 0.0M
2022-07-05 48.29 48.46 48.29 48.46 0.0M
2022-07-01 47.99 48.29 47.99 48.29 0.0M
2022-06-30 46.31 46.55 46.26 46.31 0.0M
2022-06-29 46.95 46.95 46.29 46.29 0.0M
2022-06-28 47.20 47.55 47.20 47.50 0.0M
2022-06-27 46.93 46.97 46.60 46.75 0.0M
2022-06-24 45.77 46.69 45.77 46.66 0.0M
2022-06-23 45.41 45.66 45.36 45.66 0.0M
2022-06-22 44.43 44.45 44.26 44.26 0.1M
2022-06-21 44.39 44.39 44.15 44.15 0.0M
2022-06-20 43.80 44.39 43.80 44.39 0.0M
2022-06-17 43.91 43.92 43.91 43.91 0.0M
2022-06-15 44.11 44.19 44.11 44.19 0.0M
2022-06-14 42.96 42.96 42.96 42.96 0.0M
2022-06-10 43.16 43.29 43.09 43.29 0.0M
2022-06-09 43.75 43.75 43.74 43.74 0.0M
2022-06-08 44.77 44.77 44.77 44.77 0.0M
2022-06-07 45.14 45.22 45.14 45.22 0.0M
2022-06-03 43.74 43.74 43.74 43.74 0.0M
2022-06-02 43.75 44.19 43.28 44.19 0.0M
2022-06-01 44.07 44.07 43.63 43.63 0.0M
2022-05-31 44.82 44.82 44.31 44.31 0.0M
2022-05-30 43.71 44.82 43.71 44.82 0.0M
2022-05-27 44.23 44.71 44.19 44.71 0.0M
2022-05-26 44.99 44.99 44.67 44.89 0.0M
2022-05-24 44.09 44.09 44.09 44.09 0.0M
2022-05-23 43.46 43.98 43.46 43.98 0.0M
2022-05-20 43.27 43.61 43.27 43.61 0.0M
2022-05-19 44.19 44.19 43.77 43.77 0.0M
2022-05-18 46.13 46.13 45.75 45.75 0.0M
2022-05-17 47.25 47.25 46.83 47.10 0.0M
2022-05-16 46.71 47.16 46.71 47.16 0.0M
2022-05-13 46.65 46.65 46.36 46.36 0.0M
2022-05-11 46.50 46.50 46.45 46.45 0.0M
2022-05-10 46.21 46.49 46.21 46.49 0.0M
2022-05-09 45.71 46.01 45.71 45.76 0.0M
2022-05-06 46.45 46.45 45.86 46.16 0.0M
2022-05-05 47.61 47.61 47.36 47.36 0.0M
2022-05-04 47.05 47.17 46.65 47.15 0.0M
2022-05-03 47.20 47.20 46.79 46.79 0.0M
2022-05-02 46.63 47.22 46.63 47.03 0.0M
2022-04-29 47.21 47.31 46.57 46.57 0.0M
2022-04-28 46.68 46.68 46.68 46.68 0.0M
2022-04-27 47.56 47.56 46.88 46.88 0.0M
2022-04-26 48.11 48.11 47.52 47.52 0.0M
2022-04-25 47.15 47.19 47.15 47.19 0.0M
2022-04-22 46.79 46.79 46.79 46.79 0.0M
2022-04-20 46.97 46.98 46.97 46.98 0.0M
2022-04-19 45.11 45.19 45.11 45.19 0.0M
2022-04-18 45.14 45.14 44.78 44.78 0.0M
2022-04-14 45.51 45.51 45.16 45.16 0.0M
2022-04-12 44.77 44.81 44.47 44.72 0.0M
2022-04-11 45.21 45.76 45.21 45.26 0.0M
2022-04-08 46.11 46.11 45.21 45.21 0.0M
2022-04-07 46.38 46.38 45.45 45.45 0.0M
2022-04-06 46.34 46.38 46.34 46.38 0.0M
2022-04-05 46.59 46.72 46.49 46.49 0.0M
2022-04-04 46.93 46.93 46.61 46.61 0.0M
2022-04-01 46.50 46.50 46.50 46.50 0.0M
2022-03-31 47.32 47.32 46.83 47.13 0.0M
2022-03-30 48.03 48.03 48.02 48.02 0.0M
2022-03-29 48.60 48.60 48.06 48.06 0.0M
2022-03-28 46.68 47.13 46.68 47.02 0.0M
2022-03-25 46.49 46.49 46.07 46.07 0.0M
2022-03-24 46.54 46.77 46.20 46.77 0.0M
2022-03-23 47.22 47.22 46.70 46.70 0.0M
2022-03-22 48.77 48.77 48.41 48.45 0.0M
2022-03-21 48.77 48.77 48.77 48.77 0.0M
2022-03-18 49.65 49.65 49.65 49.65 0.0M
2022-03-17 49.74 49.74 49.39 49.52 0.0M
2022-03-16 49.31 50.32 49.31 49.69 0.0M
2022-03-15 48.01 48.74 48.00 48.74 0.0M
2022-03-14 47.42 48.21 47.32 47.97 0.0M
2022-03-11 46.38 46.38 46.38 46.38 0.0M
2022-03-10 45.93 47.03 45.89 45.89 0.0M
2022-03-09 47.78 48.05 46.85 47.72 0.0M
2022-03-08 44.97 45.12 44.97 45.12 0.0M
2022-03-07 45.00 45.37 44.60 45.22 0.0M
2022-03-04 48.42 48.42 46.99 47.52 0.0M
2022-03-03 50.14 50.14 48.42 48.42 0.0M
2022-03-02 52.66 52.66 50.00 50.22 0.0M
2022-02-25 55.31 56.30 55.31 56.26 0.0M
2022-02-24 51.48 52.55 51.40 52.55 0.0M
2022-02-23 53.05 53.05 51.94 51.94 0.0M
2022-02-22 52.68 52.68 51.50 51.50 0.0M
2022-02-21 53.36 54.00 52.81 52.81 0.0M
2022-02-17 54.80 54.80 54.80 54.80 0.0M
2022-02-16 55.30 55.30 54.60 54.60 0.0M
2022-02-15 54.10 54.10 53.59 53.59 0.0M
2022-02-14 53.25 53.89 53.25 53.50 0.0M
2022-02-11 55.02 55.10 54.58 55.10 0.0M
2022-02-10 56.00 56.00 55.40 55.40 0.0M
2022-02-09 54.25 54.25 53.77 53.77 0.0M
2022-02-08 54.50 54.85 54.27 54.27 0.0M
2022-02-07 54.24 54.40 54.05 54.05 0.0M
2022-02-04 54.40 54.50 53.65 54.24 0.0M
2022-02-03 54.91 55.20 54.50 54.50 0.0M
2022-02-02 56.10 56.40 56.10 56.34 0.0M
2022-02-01 56.28 56.28 55.92 56.12 0.0M
2022-01-31 55.32 55.62 54.95 55.56 0.0M
2022-01-27 57.71 57.71 57.24 57.24 0.0M
2022-01-26 58.14 58.14 57.72 57.72 0.0M
2022-01-25 58.92 58.92 58.32 58.55 0.0M
2022-01-24 59.31 59.31 58.20 58.20 0.0M
2022-01-21 59.54 59.58 59.39 59.58 0.0M
2022-01-20 60.25 60.25 59.20 59.55 0.0M
2022-01-19 60.20 60.40 60.17 60.17 0.0M
2022-01-18 62.10 62.16 61.63 62.16 0.0M
2022-01-17 62.50 63.04 62.50 63.04 0.0M
2022-01-14 61.55 62.48 61.55 62.48 0.0M
2022-01-13 60.48 61.40 60.48 61.19 0.0M
2022-01-12 59.70 59.76 59.46 59.58 0.0M
2022-01-11 61.25 61.25 60.30 60.30 0.0M
2022-01-10 60.60 61.25 60.60 61.25 0.0M
2022-01-07 58.70 58.98 58.70 58.98 0.0M
2022-01-06 59.28 59.28 59.28 59.28 0.0M
2022-01-05 59.58 60.02 59.58 60.02 0.0M
2022-01-04 60.72 60.72 59.85 59.85 0.0M
2022-01-03 57.00 60.00 57.00 60.00 0.1M