ABEV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 2.31 | 2.40 | 2.29 | 2.33 | 7,964,765 | 0.085 | 3.68% |
1개월 | 2.47 | 2.51 | 2.23 | 2.35 | 12,837,603 | -0.075 | -3.04% |
3개월 | 2.58 | 2.72 | 2.23 | 2.47 | 13,357,037 | -0.185 | -7.17% |
6개월 | 2.60 | 3.00 | 2.23 | 2.59 | 11,141,696 | -0.205 | -7.88% |
1년 | 2.80 | 3.23 | 2.23 | 2.74 | 12,299,447 | -0.405 | -14.46% |
3년 | 2.78 | 3.95 | 2.23 | 2.88 | 21,742,685 | -0.385 | -13.85% |
5년 | 4.61 | 5.45 | 1.90 | 3.06 | 23,429,805 | -2.22 | -48.05% |
ABEV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 2.34 | 0.02 | 0.86% | 2.34 | 2.37 | 2.31 | 5,716,169 |
01 5월(5) 2024 | 2.32 | -0.04 | -1.69% | 2.36 | 2.37 | 2.32 | 11,225,379 |
30 4월(4) 2024 | 2.36 | 0.03 | 1.29% | 2.33 | 2.36 | 2.32 | 6,642,195 |
27 4월(4) 2024 | 2.33 | 0.03 | 1.30% | 2.33 | 2.35 | 2.32 | 5,890,769 |
26 4월(4) 2024 | 2.30 | -0.02 | -0.86% | 2.315 | 2.32 | 2.29 | 10,165,342 |
25 4월(4) 2024 | 2.32 | 0.02 | 0.87% | 2.30 | 2.34 | 2.29 | 13,313,460 |
24 4월(4) 2024 | 2.30 | 0.00 | 0.00% | 2.29 | 2.31 | 2.28 | 8,800,636 |
23 4월(4) 2024 | 2.30 | 0.01 | 0.44% | 2.30 | 2.33 | 2.28 | 12,017,362 |
20 4월(4) 2024 | 2.29 | 0.01 | 0.44% | 2.28 | 2.31 | 2.27 | 13,709,034 |
19 4월(4) 2024 | 2.28 | 0.02 | 0.88% | 2.26 | 2.29 | 2.23 | 18,908,741 |
18 4월(4) 2024 | 2.26 | 0.00 | 0.00% | 2.28 | 2.28 | 2.24 | 15,315,669 |
17 4월(4) 2024 | 2.26 | -0.06 | -2.59% | 2.265 | 2.29 | 2.2501 | 13,547,882 |
16 4월(4) 2024 | 2.32 | -0.03 | -1.28% | 2.32 | 2.34 | 2.30 | 15,960,852 |
13 4월(4) 2024 | 2.35 | -0.05 | -2.08% | 2.37 | 2.37 | 2.33 | 9,751,654 |
12 4월(4) 2024 | 2.40 | 0.02 | 0.84% | 2.38 | 2.41 | 2.37 | 15,099,254 |
11 4월(4) 2024 | 2.38 | -0.07 | -2.86% | 2.415 | 2.42 | 2.37 | 10,526,806 |
10 4월(4) 2024 | 2.45 | 0.04 | 1.66% | 2.44 | 2.46 | 2.43 | 7,459,469 |
09 4월(4) 2024 | 2.41 | 0.00 | 0.00% | 2.40 | 2.42 | 2.38 | 10,259,410 |
06 4월(4) 2024 | 2.41 | -0.04 | -1.63% | 2.45 | 2.45 | 2.36 | 28,052,455 |
05 4월(4) 2024 | 2.45 | 0.00 | 0.00% | 2.47 | 2.51 | 2.44 | 22,665,458 |
04 4월(4) 2024 | 2.45 | 0.04 | 1.66% | 2.41 | 2.46 | 2.37 | 16,322,449 |
03 4월(4) 2024 | 2.41 | -0.01 | -0.41% | 2.4388 | 2.45 | 2.41 | 9,366,254 |