Hot Features
프리미엄
Ambev SA (ABEV3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.2533572068 | 11.17 | 11.23 | 10.9 | 20768580 | 11.06958334 | CS |
| 4 | 0.16 | 1.47194112236 | 10.87 | 11.24 | 10.72 | 29458080 | 11.00015842 | CS |
| 12 | -1.63 | -12.8751974724 | 12.66 | 14.53 | 10.72 | 36873125 | 11.95465543 | CS |
| 26 | -2.08 | -15.8657513349 | 13.11 | 14.53 | 10.72 | 32457232 | 12.39679732 | CS |
| 52 | -1.8 | -14.0296180826 | 12.83 | 14.53 | 10.72 | 31238389 | 12.23877333 | CS |
| 156 | -3.21 | -22.5421348315 | 14.24 | 16.88 | 10.72 | 27893789 | 13.54870631 | CS |
| 260 | -4.92 | -30.8463949843 | 15.95 | 19.86 | 10.36 | 27728389 | 14.04293984 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432540 | 11.03 | -0.09 | -0.81 | 11.17 | 11.17 | 10.98 | 28954600 |
| 1740173400 | 11.12 | 0.08 | 0.72 | 11.02 | 11.17 | 11.01 | 34244000 |
| 1740087000 | 11.04 | 0.07 | 0.64 | 10.93 | 11.08 | 10.9 | 24406000 |
| 1740000540 | 10.97 | -0.12 | -1.08 | 11 | 11.04 | 10.93 | 16856200 |
| 1739914140 | 11.09 | -0.01 | -0.09 | 11.14 | 11.17 | 11.04 | 18776800 |
| 1739827800 | 11.1 | -0.03 | -0.27 | 11.17 | 11.23 | 11.07 | 9559900 |
| 1739568600 | 11.13 | 0.15 | 1.37 | 11.05 | 11.19 | 11 | 34070600 |
| 1739482140 | 10.98 | 0.06 | 0.55 | 10.87 | 10.99 | 10.84 | 21078300 |
| 1739395740 | 10.92 | -0.04 | -0.36 | 10.83 | 11.04 | 10.8 | 39414800 |
| 1739309400 | 10.96 | -0.01 | -0.09 | 11.03 | 11.03 | 10.78 | 35802500 |
| 1739222940 | 10.97 | 0.12 | 1.11 | 10.94 | 11.23 | 10.9 | 50519600 |
| 1738963800 | 10.85 | -0.01 | -0.09 | 10.86 | 10.92 | 10.8 | 33490900 |
| 1738877340 | 10.86 | 0.04 | 0.37 | 10.8 | 10.9 | 10.73 | 24218200 |
| 1738790940 | 10.82 | -0.08 | -0.73 | 10.94 | 10.94 | 10.72 | 44675800 |
| 1738704600 | 10.9 | -0.13 | -1.18 | 11 | 11 | 10.82 | 23133400 |
| 1738618200 | 11.03 | -0.07 | -0.63 | 11.15 | 11.22 | 10.96 | 29524300 |
| 1738358940 | 11.1 | -0.01 | -0.09 | 11.14 | 11.24 | 11.1 | 26944100 |
| 1738272540 | 11.11 | 0.14 | 1.28 | 10.99 | 11.14 | 10.96 | 22347200 |
| 1738186200 | 10.97 | -0.14 | -1.26 | 11.18 | 11.2 | 10.91 | 26199700 |
| 1738099740 | 11.11 | -0.01 | -0.09 | 11.05 | 11.21 | 11.02 | 39022900 |
| 1738013340 | 11.12 | 0.25 | 2.30 | 10.87 | 11.12 | 10.84 | 34876400 |
| 1737754200 | 10.87 | -0.18 | -1.63 | 11.05 | 11.13 | 10.87 | 44514200 |
| 1737667740 | 11.05 | -0.2 | -1.78 | 11.02 | 11.16 | 10.98 | 35708100 |
| 1737581400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1737495000 | 11.25 | 0.2 | 1.81 | 10.99 | 11.26 | 10.99 | 26293900 |
| 1737408600 | 11.05 | -0.04 | -0.36 | 11.05 | 11.11 | 10.79 | 22293700 |
| 1737149400 | 11.09 | 0.01 | 0.09 | 10.84 | 11.09 | 10.77 | 51428100 |
| 1737062940 | 11.08 | -0.31 | -2.72 | 11.42 | 11.42 | 11.04 | 29298500 |
| 1736976540 | 11.39 | 0.18 | 1.61 | 11.3 | 11.43 | 11.16 | 45380700 |
| 1736890140 | 11.21 | -0.03 | -0.27 | 11.21 | 11.37 | 11.15 | 42625300 |
| 1736803740 | 11.24 | 0.08 | 0.72 | 11.18 | 11.31 | 11.12 | 28945300 |
| 1736544540 | 11.16 | -0.24 | -2.11 | 11.4 | 11.43 | 11.08 | 31277300 |
| 1736458140 | 11.4 | -0.02 | -0.18 | 11.43 | 11.51 | 11.3 | 24470100 |
| 1736371740 | 11.42 | -0.12 | -1.04 | 11.48 | 11.53 | 11.28 | 39248800 |
| 1736285400 | 11.54 | 0.25 | 2.21 | 11.3 | 11.58 | 11.27 | 34905200 |
| 1736198940 | 11.29 | -0.04 | -0.35 | 11.36 | 11.5 | 11.21 | 50881500 |
| 1735939740 | 11.33 | -0.27 | -2.33 | 11.49 | 11.55 | 11.27 | 41344300 |
| 1735853400 | 11.6 | -0.14 | -1.19 | 11.72 | 11.89 | 11.49 | 33417900 |
| 1735594200 | 11.74 | -0.33 | -2.73 | 12.06 | 12.16 | 11.74 | 38907400 |
| 1735334940 | 12.07 | -0.07 | -0.58 | 12.16 | 12.19 | 11.97 | 37622000 |
| 1735248540 | 12.14 | -0.08 | -0.65 | 12.18 | 12.24 | 11.99 | 21166800 |
| 1734989340 | 12.22 | -0.01 | -0.08 | 12.11 | 12.34 | 11.99 | 40181600 |
| 1734730200 | 12.23 | -0.55 | -4.30 | 12.08 | 12.3 | 12.01 | 86053500 |
| 1734643800 | 12.78 | 0.02 | 0.16 | 12.76 | 12.91 | 12.64 | 38104000 |
| 1734557400 | 12.76 | -0.34 | -2.60 | 13.07 | 13.08 | 12.75 | 40864200 |
| 1734470940 | 13.1 | 0.26 | 2.02 | 13 | 13.19 | 12.99 | 39564500 |
| 1734384540 | 12.84 | -0.24 | -1.83 | 13.08 | 13.42 | 12.84 | 32095500 |
| 1734125340 | 13.08 | -0.02 | -0.15 | 13.1 | 13.36 | 13.01 | 30864700 |
| 1734039000 | 13.1 | -0.7 | -5.07 | 13.5 | 13.58 | 13.1 | 49616100 |
| 1733952540 | 13.8 | -0.47 | -3.29 | 14.27 | 14.36 | 13.66 | 49150600 |
| 1733866140 | 14.27 | 0.06 | 0.42 | 14.33 | 14.5 | 14.27 | 22942500 |
| 1733779740 | 14.21 | -0.01 | -0.07 | 14.22 | 14.33 | 14.14 | 25321800 |
| 1733520600 | 14.22 | -0.2 | -1.39 | 14.3 | 14.53 | 14.15 | 46442000 |
| 1733434200 | 14.42 | 0.49 | 3.52 | 14.05 | 14.46 | 14 | 38794000 |
| 1733347800 | 13.93 | 0.08 | 0.58 | 13.9 | 14.06 | 13.78 | 50659000 |
| 1733261340 | 13.85 | 0.6 | 4.53 | 13.25 | 13.88 | 13.19 | 72892200 |
| 1733174940 | 13.25 | 0.52 | 4.08 | 12.66 | 13.27 | 12.6 | 87464600 |
| 1732915740 | 12.73 | 0.33 | 2.66 | 12.33 | 12.73 | 12.25 | 62394800 |
| 1732829400 | 12.4 | -0.15 | -1.20 | 12.55 | 12.8 | 12.32 | 40805900 |
| 1732743000 | 12.55 | -0.06 | -0.48 | 12.63 | 12.74 | 12.51 | 48572000 |
| 1732656600 | 12.61 | 0.07 | 0.56 | 12.59 | 12.71 | 12.54 | 16924800 |
| 1732570140 | 12.54 | -0.14 | -1.10 | 12.59 | 12.69 | 12.54 | 22015800 |
