Ambev SA ADR（ABEV）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 2.92 | 3.03 | 2.92 | 2.99 | +3.46% | 27,253,800 |
| 2026-09-01 | 2.87 | 2.95 | 2.86 | 2.89 | +0.70% | 27,955,600 |
| 2026-08-31 | 2.90 | 2.91 | 2.85 | 2.87 | +0.35% | 48,483,800 |
| 2026-08-28 | 2.88 | 2.88 | 2.82 | 2.86 | -0.69% | 30,154,100 |
| 2026-08-27 | 2.88 | 2.89 | 2.85 | 2.88 | -0.69% | 36,342,400 |
| 2026-08-26 | 2.95 | 2.95 | 2.89 | 2.90 | -1.02% | 21,158,600 |
| 2026-08-25 | 2.92 | 2.94 | 2.87 | 2.93 | +0.34% | 24,061,600 |
| 2026-08-24 | 2.87 | 2.95 | 2.86 | 2.92 | +1.39% | 26,634,100 |
| 2026-08-21 | 2.85 | 2.88 | 2.83 | 2.88 | +1.77% | 25,099,800 |
| 2026-08-20 | 2.79 | 2.85 | 2.75 | 2.83 | +0.71% | 107,936,800 |
| 2026-08-19 | 2.84 | 2.85 | 2.79 | 2.81 | +1.08% | 43,163,900 |
| 2026-08-18 | 2.79 | 2.82 | 2.77 | 2.78 | +0.00% | 12,823,000 |
| 2026-08-17 | 2.79 | 2.81 | 2.76 | 2.78 | -0.71% | 26,962,100 |
| 2026-08-14 | 2.81 | 2.82 | 2.76 | 2.80 | -1.41% | 38,427,600 |
| 2026-08-13 | 2.82 | 2.88 | 2.82 | 2.84 | +0.71% | 23,610,100 |
| 2026-08-12 | 2.85 | 2.86 | 2.81 | 2.82 | -0.70% | 17,641,800 |
| 2026-08-11 | 2.93 | 2.95 | 2.84 | 2.84 | -3.40% | 19,922,200 |
| 2026-08-10 | 2.99 | 3.00 | 2.94 | 2.94 | -2.00% | 36,765,700 |
| 2026-08-07 | 3.03 | 3.04 | 2.99 | 3.00 | -0.33% | 37,789,600 |
| 2026-08-06 | 3.05 | 3.06 | 3.01 | 3.01 | -0.66% | 32,932,100 |
| 2026-08-05 | 3.06 | 3.08 | 3.03 | 3.03 | -0.33% | 51,330,700 |
| 2026-08-04 | 3.08 | 3.08 | 3.02 | 3.04 | -0.33% | 33,115,100 |
| 2026-08-03 | 3.12 | 3.13 | 3.04 | 3.05 | -1.93% | 40,802,300 |
| 2026-07-31 | 3.10 | 3.16 | 3.09 | 3.11 | -0.32% | 57,167,500 |
| 2026-07-30 | 2.98 | 3.12 | 2.97 | 3.12 | +0.65% | 59,900,800 |
| 2026-07-29 | 3.12 | 3.15 | 3.07 | 3.10 | -0.96% | 42,488,900 |
| 2026-07-28 | 3.12 | 3.17 | 3.11 | 3.13 | +1.95% | 15,195,100 |
| 2026-07-27 | 3.05 | 3.08 | 3.03 | 3.07 | +0.33% | 9,237,600 |
| 2026-07-24 | 3.10 | 3.11 | 3.05 | 3.06 | -0.97% | 16,440,700 |
| 2026-07-23 | 3.11 | 3.15 | 3.08 | 3.09 | -1.59% | 19,580,100 |
| 2026-07-22 | 3.13 | 3.17 | 3.12 | 3.14 | +0.96% | 13,523,000 |
| 2026-07-21 | 3.11 | 3.12 | 3.08 | 3.11 | +0.97% | 13,926,800 |
| 2026-07-20 | 3.06 | 3.09 | 3.05 | 3.08 | +1.65% | 20,760,400 |
| 2026-07-17 | 3.04 | 3.06 | 3.01 | 3.03 | -0.66% | 15,456,300 |
| 2026-07-16 | 3.01 | 3.07 | 3.01 | 3.05 | +0.66% | 16,705,300 |
| 2026-07-15 | 3.04 | 3.07 | 3.01 | 3.03 | -1.94% | 30,204,700 |
| 2026-07-14 | 3.12 | 3.14 | 3.08 | 3.09 | +0.98% | 18,133,900 |
| 2026-07-13 | 3.04 | 3.11 | 3.04 | 3.06 | -0.33% | 21,175,700 |
| 2026-07-10 | 3.09 | 3.10 | 3.05 | 3.07 | +0.99% | 28,545,600 |
| 2026-07-09 | 3.03 | 3.07 | 3.02 | 3.04 | +0.66% | 28,802,000 |
| 2026-07-08 | 3.01 | 3.05 | 3.00 | 3.02 | +0.67% | 19,459,200 |
| 2026-07-07 | 3.11 | 3.13 | 3.00 | 3.00 | -2.28% | 20,868,400 |
| 2026-07-06 | 3.05 | 3.09 | 3.02 | 3.07 | -0.97% | 34,410,300 |
| 2026-07-02 | 3.14 | 3.17 | 3.09 | 3.10 | -0.32% | 18,765,400 |
| 2026-07-01 | 3.10 | 3.13 | 3.09 | 3.11 | -0.96% | 19,583,800 |
| 2026-06-30 | 3.15 | 3.17 | 3.11 | 3.14 | -1.26% | 20,754,400 |
| 2026-06-29 | 3.24 | 3.24 | 3.17 | 3.18 | -1.55% | 27,881,300 |
| 2026-06-26 | 3.15 | 3.23 | 3.15 | 3.23 | +2.87% | 16,917,900 |
| 2026-06-25 | 3.13 | 3.16 | 3.11 | 3.14 | +0.32% | 21,951,900 |
| 2026-06-24 | 3.15 | 3.16 | 3.12 | 3.13 | -0.95% | 26,646,700 |
| 2026-06-23 | 3.11 | 3.17 | 3.11 | 3.16 | +0.64% | 37,898,200 |
| 2026-06-22 | 3.13 | 3.17 | 3.11 | 3.14 | +0.64% | 22,736,800 |
| 2026-06-18 | 3.14 | 3.16 | 3.10 | 3.12 | -0.64% | 30,511,400 |
| 2026-06-17 | 3.25 | 3.29 | 3.13 | 3.14 | -1.88% | 36,751,400 |
| 2026-06-16 | 3.23 | 3.24 | 3.19 | 3.20 | -1.54% | 28,777,200 |
| 2026-06-15 | 3.31 | 3.32 | 3.24 | 3.25 | +0.00% | 24,415,800 |
| 2026-06-12 | 3.27 | 3.28 | 3.23 | 3.25 | +0.93% | 20,444,800 |
| 2026-06-11 | 3.16 | 3.24 | 3.14 | 3.22 | +3.54% | 31,931,300 |
| 2026-06-10 | 3.12 | 3.14 | 3.10 | 3.11 | -0.32% | 30,412,300 |
| 2026-06-09 | 3.13 | 3.15 | 3.10 | 3.12 | +1.63% | 26,701,000 |
| 2026-06-08 | 3.10 | 3.12 | 3.05 | 3.07 | -1.60% | 21,551,300 |
| 2026-06-05 | 3.11 | 3.15 | 3.10 | 3.12 | +0.32% | 21,996,800 |
| 2026-06-04 | 3.14 | 3.16 | 3.10 | 3.11 | -0.96% | 16,814,200 |
| 2026-06-03 | 3.18 | 3.21 | 3.13 | 3.14 | -3.38% | 29,502,600 |
| 2026-06-02 | 3.27 | 3.30 | 3.25 | 3.25 | +0.31% | 24,838,900 |
| 2026-06-01 | 3.19 | 3.27 | 3.18 | 3.24 | +0.93% | 31,917,100 |
| 2026-05-29 | 3.17 | 3.24 | 3.15 | 3.21 | +0.31% | 35,031,500 |
| 2026-05-28 | 3.26 | 3.29 | 3.20 | 3.20 | -2.14% | 35,487,800 |
| 2026-05-27 | 3.27 | 3.33 | 3.25 | 3.27 | +0.00% | 36,069,400 |
| 2026-05-26 | 3.30 | 3.31 | 3.24 | 3.27 | +2.19% | 26,919,600 |
| 2026-05-22 | 3.23 | 3.24 | 3.18 | 3.20 | -2.14% | 26,065,200 |
| 2026-05-21 | 3.20 | 3.30 | 3.19 | 3.27 | +1.24% | 30,973,500 |
| 2026-05-20 | 3.15 | 3.24 | 3.15 | 3.23 | +2.54% | 32,355,000 |
| 2026-05-19 | 3.08 | 3.15 | 3.06 | 3.15 | +0.32% | 34,308,900 |
| 2026-05-18 | 3.13 | 3.15 | 3.11 | 3.14 | +2.28% | 31,234,900 |
| 2026-05-15 | 3.08 | 3.13 | 3.05 | 3.07 | -2.54% | 28,487,300 |
| 2026-05-14 | 3.18 | 3.21 | 3.13 | 3.15 | +0.00% | 21,183,600 |
| 2026-05-13 | 3.24 | 3.29 | 3.14 | 3.15 | -3.37% | 27,503,400 |
| 2026-05-12 | 3.29 | 3.30 | 3.25 | 3.26 | -0.61% | 18,987,600 |
| 2026-05-11 | 3.29 | 3.34 | 3.27 | 3.28 | -0.30% | 25,767,600 |
| 2026-05-08 | 3.34 | 3.36 | 3.26 | 3.29 | +0.30% | 73,517,000 |
| 2026-05-07 | 3.40 | 3.40 | 3.26 | 3.28 | -4.37% | 38,894,800 |
| 2026-05-06 | 3.43 | 3.45 | 3.38 | 3.43 | +1.78% | 33,385,900 |
| 2026-05-05 | 3.24 | 3.42 | 3.24 | 3.37 | +16.21% | 52,859,800 |
| 2026-05-04 | 2.92 | 2.94 | 2.89 | 2.90 | +0.00% | 24,719,700 |
| 2026-05-01 | 2.92 | 2.94 | 2.90 | 2.90 | -0.68% | 12,510,800 |
| 2026-04-30 | 2.89 | 2.95 | 2.88 | 2.92 | +2.46% | 24,125,400 |
| 2026-04-29 | 2.88 | 2.89 | 2.84 | 2.85 | -2.06% | 24,388,400 |
| 2026-04-28 | 2.89 | 2.92 | 2.86 | 2.91 | +0.69% | 12,088,100 |
| 2026-04-27 | 2.92 | 2.94 | 2.89 | 2.89 | +0.35% | 14,336,200 |
| 2026-04-24 | 2.90 | 2.92 | 2.87 | 2.88 | -2.04% | 25,853,700 |
| 2026-04-23 | 3.00 | 3.01 | 2.93 | 2.94 | -2.33% | 22,933,900 |
| 2026-04-22 | 3.07 | 3.07 | 3.01 | 3.01 | -1.95% | 28,707,900 |
| 2026-04-21 | 3.07 | 3.11 | 3.05 | 3.07 | +0.00% | 30,012,700 |
| 2026-04-20 | 3.08 | 3.09 | 3.05 | 3.07 | +0.66% | 15,508,200 |
| 2026-04-17 | 3.13 | 3.14 | 3.05 | 3.05 | +0.00% | 33,408,900 |
| 2026-04-16 | 3.07 | 3.09 | 3.02 | 3.05 | -2.56% | 24,925,500 |
| 2026-04-15 | 3.16 | 3.17 | 3.13 | 3.13 | -0.32% | 15,379,500 |
| 2026-04-14 | 3.19 | 3.20 | 3.14 | 3.14 | -0.63% | 23,381,000 |
| 2026-04-13 | 3.16 | 3.18 | 3.13 | 3.16 | -0.94% | 23,353,500 |
| 2026-04-10 | 3.20 | 3.23 | 3.16 | 3.19 | +1.27% | 31,531,700 |
| 2026-04-09 | 3.11 | 3.19 | 3.10 | 3.15 | +2.27% | 36,540,700 |
| 2026-04-08 | 3.10 | 3.13 | 3.07 | 3.08 | +3.70% | 25,423,800 |
| 2026-04-07 | 2.95 | 2.98 | 2.92 | 2.97 | -0.67% | 29,863,500 |
| 2026-04-06 | 2.95 | 3.00 | 2.95 | 2.99 | +2.05% | 20,489,500 |
| 2026-04-02 | 2.94 | 2.98 | 2.91 | 2.93 | -1.35% | 42,960,500 |
| 2026-04-01 | 2.95 | 2.99 | 2.94 | 2.97 | +1.71% | 27,701,700 |
| 2026-03-31 | 2.88 | 2.93 | 2.86 | 2.92 | +3.55% | 38,150,900 |
| 2026-03-30 | 2.84 | 2.85 | 2.79 | 2.82 | +0.36% | 20,522,200 |
| 2026-03-27 | 2.82 | 2.87 | 2.80 | 2.81 | -0.35% | 24,920,000 |
| 2026-03-26 | 2.83 | 2.87 | 2.80 | 2.82 | -1.05% | 20,734,000 |
| 2026-03-25 | 2.83 | 2.88 | 2.81 | 2.85 | +2.52% | 23,474,200 |
| 2026-03-24 | 2.76 | 2.80 | 2.75 | 2.78 | -0.71% | 25,944,200 |
| 2026-03-23 | 2.80 | 2.83 | 2.77 | 2.80 | +3.32% | 36,830,100 |
| 2026-03-20 | 2.78 | 2.78 | 2.70 | 2.71 | -3.21% | 27,591,700 |
| 2026-03-19 | 2.77 | 2.83 | 2.75 | 2.80 | -1.06% | 24,637,900 |
| 2026-03-18 | 2.88 | 2.89 | 2.83 | 2.83 | -2.41% | 29,688,600 |
| 2026-03-17 | 2.92 | 2.94 | 2.88 | 2.90 | +0.00% | 14,883,000 |
| 2026-03-16 | 2.90 | 2.94 | 2.89 | 2.90 | +1.40% | 23,046,400 |
| 2026-03-13 | 2.90 | 2.93 | 2.85 | 2.86 | -0.35% | 30,555,600 |
| 2026-03-12 | 2.93 | 2.93 | 2.85 | 2.87 | -4.01% | 33,833,300 |
| 2026-03-11 | 3.01 | 3.03 | 2.97 | 2.99 | -0.99% | 19,391,800 |
| 2026-03-10 | 2.99 | 3.07 | 2.97 | 3.02 | +0.67% | 20,886,300 |
| 2026-03-09 | 2.92 | 3.00 | 2.91 | 3.00 | +2.74% | 20,414,200 |
| 2026-03-06 | 2.86 | 2.93 | 2.83 | 2.92 | +0.00% | 20,205,700 |
| 2026-03-05 | 2.93 | 2.96 | 2.88 | 2.92 | -2.01% | 20,880,800 |
| 2026-03-04 | 3.00 | 3.01 | 2.94 | 2.98 | +1.36% | 17,238,700 |
| 2026-03-03 | 2.92 | 2.97 | 2.88 | 2.94 | -4.55% | 26,565,300 |
| 2026-03-02 | 3.10 | 3.11 | 3.05 | 3.08 | -2.53% | 15,253,100 |
| 2026-02-27 | 3.20 | 3.22 | 3.15 | 3.16 | -0.94% | 18,198,900 |
| 2026-02-26 | 3.23 | 3.23 | 3.17 | 3.19 | -0.31% | 16,942,300 |
| 2026-02-25 | 3.19 | 3.22 | 3.18 | 3.20 | -0.93% | 20,402,500 |
| 2026-02-24 | 3.15 | 3.24 | 3.14 | 3.23 | +3.19% | 22,786,500 |
| 2026-02-23 | 3.08 | 3.15 | 3.07 | 3.13 | +1.95% | 19,560,700 |
| 2026-02-20 | 3.06 | 3.08 | 3.00 | 3.07 | -0.32% | 18,572,800 |
| 2026-02-19 | 3.07 | 3.11 | 3.05 | 3.08 | +0.98% | 21,100,900 |
| 2026-02-18 | 3.07 | 3.13 | 3.04 | 3.05 | -0.97% | 24,891,600 |
| 2026-02-17 | 3.11 | 3.11 | 3.04 | 3.08 | -0.96% | 16,088,000 |
| 2026-02-13 | 3.12 | 3.14 | 3.07 | 3.11 | -2.81% | 20,791,600 |
| 2026-02-12 | 3.15 | 3.23 | 3.13 | 3.20 | +4.92% | 36,485,600 |
| 2026-02-11 | 3.04 | 3.06 | 3.01 | 3.05 | +1.67% | 23,176,800 |
| 2026-02-10 | 2.95 | 3.03 | 2.94 | 3.00 | +2.04% | 22,358,200 |
| 2026-02-09 | 2.92 | 2.95 | 2.88 | 2.94 | +0.00% | 19,279,800 |
| 2026-02-06 | 2.93 | 2.94 | 2.90 | 2.94 | +1.03% | 28,358,700 |
| 2026-02-05 | 2.90 | 2.93 | 2.88 | 2.91 | +0.34% | 52,696,200 |
| 2026-02-04 | 2.90 | 2.92 | 2.86 | 2.90 | +0.00% | 34,427,400 |
| 2026-02-03 | 2.89 | 2.92 | 2.85 | 2.90 | +2.47% | 27,661,800 |
| 2026-02-02 | 2.81 | 2.85 | 2.81 | 2.83 | +1.80% | 18,626,200 |
| 2026-01-30 | 2.80 | 2.83 | 2.76 | 2.78 | -0.71% | 29,534,100 |
| 2026-01-29 | 2.83 | 2.84 | 2.77 | 2.80 | -1.06% | 36,189,100 |
| 2026-01-28 | 2.85 | 2.87 | 2.79 | 2.83 | +0.00% | 31,324,700 |
| 2026-01-27 | 2.85 | 2.86 | 2.82 | 2.83 | +1.07% | 22,046,500 |
| 2026-01-26 | 2.77 | 2.82 | 2.75 | 2.80 | +0.72% | 26,489,600 |
| 2026-01-23 | 2.74 | 2.81 | 2.71 | 2.78 | +1.46% | 25,888,800 |
| 2026-01-22 | 2.68 | 2.76 | 2.67 | 2.74 | +3.40% | 25,959,500 |
| 2026-01-21 | 2.62 | 2.66 | 2.60 | 2.65 | +1.92% | 31,117,400 |
| 2026-01-20 | 2.59 | 2.62 | 2.57 | 2.60 | +0.39% | 30,745,300 |
| 2026-01-16 | 2.58 | 2.60 | 2.56 | 2.59 | -0.38% | 15,283,900 |
| 2026-01-15 | 2.59 | 2.60 | 2.57 | 2.60 | -0.38% | 14,824,100 |
| 2026-01-14 | 2.58 | 2.61 | 2.58 | 2.61 | +1.56% | 18,377,700 |
| 2026-01-13 | 2.57 | 2.58 | 2.54 | 2.57 | +0.00% | 15,950,900 |
| 2026-01-12 | 2.55 | 2.58 | 2.55 | 2.57 | +0.39% | 14,804,600 |
| 2026-01-09 | 2.54 | 2.57 | 2.53 | 2.56 | +2.40% | 18,215,700 |
| 2026-01-08 | 2.47 | 2.51 | 2.45 | 2.50 | -0.40% | 24,252,200 |
| 2026-01-07 | 2.50 | 2.51 | 2.48 | 2.51 | +0.00% | 23,748,800 |
| 2026-01-06 | 2.52 | 2.54 | 2.50 | 2.51 | +0.00% | 31,312,800 |
| 2026-01-05 | 2.48 | 2.52 | 2.45 | 2.51 | +1.62% | 33,657,400 |
| 2026-01-02 | 2.49 | 2.50 | 2.44 | 2.47 | +0.00% | 24,167,300 |
| 2025-12-31 | 2.47 | 2.48 | 2.45 | 2.47 | -0.40% | 18,068,000 |
| 2025-12-30 | 2.49 | 2.50 | 2.48 | 2.48 | +2.48% | 26,025,800 |
| 2025-12-29 | 2.39 | 2.43 | 2.38 | 2.42 | -0.41% | 21,664,600 |
| 2025-12-26 | 2.39 | 2.44 | 2.39 | 2.43 | +2.53% | 31,253,100 |
| 2025-12-24 | 2.38 | 2.39 | 2.35 | 2.37 | +0.00% | 11,541,200 |
| 2025-12-23 | 2.34 | 2.40 | 2.34 | 2.37 | +3.04% | 48,393,600 |
| 2025-12-22 | 2.31 | 2.34 | 2.28 | 2.30 | -7.63% | 40,459,400 |
| 2025-12-19 | 2.50 | 2.51 | 2.48 | 2.49 | +0.40% | 29,901,400 |
| 2025-12-18 | 2.51 | 2.53 | 2.48 | 2.48 | -1.59% | 43,111,300 |
| 2025-12-17 | 2.52 | 2.53 | 2.49 | 2.52 | -1.18% | 22,641,000 |
| 2025-12-16 | 2.56 | 2.57 | 2.53 | 2.55 | -1.54% | 55,522,400 |
| 2025-12-15 | 2.56 | 2.60 | 2.56 | 2.59 | +1.57% | 20,838,800 |
| 2025-12-12 | 2.53 | 2.56 | 2.50 | 2.55 | +2.00% | 26,077,000 |
| 2025-12-11 | 2.46 | 2.53 | 2.46 | 2.50 | +2.04% | 26,153,500 |
| 2025-12-10 | 2.41 | 2.46 | 2.39 | 2.45 | -0.81% | 51,782,700 |
| 2025-12-09 | 2.45 | 2.49 | 2.44 | 2.47 | +0.00% | 36,252,700 |
| 2025-12-08 | 2.49 | 2.50 | 2.45 | 2.47 | +0.41% | 36,051,100 |
| 2025-12-05 | 2.59 | 2.60 | 2.45 | 2.46 | -4.65% | 58,623,800 |
| 2025-12-04 | 2.61 | 2.61 | 2.57 | 2.58 | -1.53% | 18,796,300 |
| 2025-12-03 | 2.58 | 2.62 | 2.58 | 2.62 | +1.55% | 19,328,500 |
| 2025-12-02 | 2.62 | 2.63 | 2.55 | 2.58 | +0.39% | 38,633,600 |
| 2025-12-01 | 2.55 | 2.57 | 2.54 | 2.57 | +1.18% | 18,810,600 |
| 2025-11-28 | 2.53 | 2.56 | 2.53 | 2.54 | +1.20% | 11,064,300 |
| 2025-11-26 | 2.49 | 2.52 | 2.48 | 2.51 | +0.00% | 28,517,000 |
| 2025-11-25 | 2.52 | 2.53 | 2.50 | 2.51 | -0.40% | 15,615,600 |
| 2025-11-24 | 2.50 | 2.54 | 2.49 | 2.52 | +1.61% | 38,693,700 |
| 2025-11-21 | 2.44 | 2.50 | 2.43 | 2.48 | +2.06% | 38,507,600 |
| 2025-11-20 | 2.48 | 2.49 | 2.42 | 2.43 | -1.62% | 45,052,600 |
| 2025-11-19 | 2.53 | 2.55 | 2.46 | 2.47 | -2.37% | 90,189,400 |
| 2025-11-18 | 2.54 | 2.55 | 2.52 | 2.53 | -0.39% | 42,095,000 |
| 2025-11-17 | 2.54 | 2.57 | 2.53 | 2.54 | -0.39% | 25,450,400 |
| 2025-11-14 | 2.54 | 2.59 | 2.54 | 2.55 | +1.19% | 27,283,200 |
| 2025-11-13 | 2.53 | 2.56 | 2.52 | 2.52 | -0.40% | 25,906,600 |
| 2025-11-12 | 2.53 | 2.54 | 2.52 | 2.53 | +0.00% | 27,053,400 |
| 2025-11-11 | 2.51 | 2.54 | 2.50 | 2.53 | +3.69% | 21,364,900 |
| 2025-11-10 | 2.44 | 2.46 | 2.43 | 2.44 | +0.41% | 22,336,400 |
| 2025-11-07 | 2.41 | 2.44 | 2.41 | 2.43 | +1.25% | 38,793,700 |
| 2025-11-06 | 2.42 | 2.43 | 2.40 | 2.40 | -0.83% | 28,746,800 |
| 2025-11-05 | 2.40 | 2.43 | 2.40 | 2.42 | +1.26% | 26,431,800 |
| 2025-11-04 | 2.35 | 2.40 | 2.35 | 2.39 | +1.70% | 25,447,800 |
| 2025-11-03 | 2.36 | 2.37 | 2.34 | 2.35 | +1.73% | 30,176,900 |
| 2025-10-31 | 2.31 | 2.36 | 2.29 | 2.31 | +0.43% | 38,027,600 |
| 2025-10-30 | 2.27 | 2.33 | 2.24 | 2.30 | +5.50% | 129,866,900 |
| 2025-10-29 | 2.21 | 2.23 | 2.18 | 2.18 | -1.36% | 78,378,800 |
| 2025-10-28 | 2.21 | 2.22 | 2.19 | 2.21 | -0.45% | 36,054,600 |
| 2025-10-27 | 2.24 | 2.25 | 2.20 | 2.22 | +1.37% | 87,810,000 |
| 2025-10-24 | 2.23 | 2.24 | 2.18 | 2.19 | -0.90% | 67,435,500 |
| 2025-10-23 | 2.22 | 2.22 | 2.18 | 2.21 | +0.45% | 61,317,800 |
| 2025-10-22 | 2.20 | 2.23 | 2.18 | 2.20 | -0.90% | 51,906,200 |
| 2025-10-21 | 2.25 | 2.25 | 2.21 | 2.22 | -2.20% | 55,592,400 |
| 2025-10-20 | 2.27 | 2.29 | 2.25 | 2.27 | +0.89% | 28,864,800 |
| 2025-10-17 | 2.22 | 2.27 | 2.20 | 2.25 | +0.90% | 38,702,100 |
| 2025-10-16 | 2.18 | 2.23 | 2.16 | 2.23 | +2.76% | 26,546,000 |
| 2025-10-15 | 2.16 | 2.19 | 2.15 | 2.17 | +0.46% | 30,103,500 |
| 2025-10-14 | 2.11 | 2.17 | 2.10 | 2.16 | +0.93% | 30,125,000 |
| 2025-10-13 | 2.13 | 2.16 | 2.12 | 2.14 | +1.42% | 28,801,400 |
| 2025-10-10 | 2.15 | 2.16 | 2.11 | 2.11 | -1.86% | 59,933,000 |
| 2025-10-09 | 2.18 | 2.19 | 2.13 | 2.15 | -0.92% | 59,738,900 |
| 2025-10-08 | 2.16 | 2.19 | 2.15 | 2.17 | +0.46% | 42,572,900 |
| 2025-10-07 | 2.18 | 2.18 | 2.14 | 2.16 | -0.92% | 39,676,500 |
| 2025-10-06 | 2.20 | 2.21 | 2.16 | 2.18 | +0.46% | 32,518,900 |
| 2025-10-03 | 2.18 | 2.20 | 2.17 | 2.17 | -0.91% | 28,175,900 |
| 2025-10-02 | 2.22 | 2.24 | 2.17 | 2.19 | -0.90% | 57,601,300 |
| 2025-10-01 | 2.24 | 2.24 | 2.19 | 2.21 | -0.90% | 49,824,200 |
| 2025-09-30 | 2.28 | 2.29 | 2.22 | 2.23 | -2.62% | 49,283,700 |
| 2025-09-29 | 2.32 | 2.33 | 2.28 | 2.29 | -0.43% | 43,648,800 |
| 2025-09-26 | 2.30 | 2.31 | 2.27 | 2.30 | +0.00% | 26,937,300 |
| 2025-09-25 | 2.28 | 2.33 | 2.27 | 2.30 | +0.44% | 47,390,200 |
| 2025-09-24 | 2.30 | 2.32 | 2.28 | 2.29 | -1.29% | 35,177,700 |
| 2025-09-23 | 2.28 | 2.34 | 2.28 | 2.32 | +2.20% | 57,483,200 |
| 2025-09-22 | 2.28 | 2.29 | 2.27 | 2.27 | -1.30% | 27,338,300 |
| 2025-09-19 | 2.31 | 2.32 | 2.27 | 2.30 | +0.00% | 50,256,500 |
| 2025-09-18 | 2.35 | 2.35 | 2.29 | 2.30 | -2.54% | 44,834,700 |
| 2025-09-17 | 2.36 | 2.40 | 2.36 | 2.36 | +0.00% | 41,235,200 |
| 2025-09-16 | 2.35 | 2.38 | 2.33 | 2.36 | +1.29% | 42,342,000 |
| 2025-09-15 | 2.32 | 2.35 | 2.31 | 2.33 | +1.30% | 40,684,900 |
| 2025-09-12 | 2.27 | 2.31 | 2.27 | 2.30 | +0.44% | 38,457,500 |
| 2025-09-11 | 2.26 | 2.30 | 2.25 | 2.29 | +1.33% | 36,907,200 |
| 2025-09-10 | 2.25 | 2.27 | 2.24 | 2.26 | +1.80% | 41,055,700 |
| 2025-09-09 | 2.20 | 2.24 | 2.20 | 2.22 | +0.91% | 66,028,300 |
| 2025-09-08 | 2.22 | 2.23 | 2.17 | 2.20 | -1.35% | 71,328,100 |
| 2025-09-05 | 2.25 | 2.26 | 2.21 | 2.23 | +1.83% | 37,929,900 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+12.08%）。最も弱い月：7月（-4.96%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Ambev SA ADR（ABEV）の直近終値は？
2026-09-02 時点で 2.99。Closelookデータレイクの日次価格記録より。
ABEV の52週高値・安値は？
直近52週間で高値 3.45、安値 2.10（2026-09-02 時点）。
Ambev SA ADR が歴史的に最も強い月と弱い月は？
歴史的に、ABEV の最も強い月は 2月（平均 +12.08%）、最も弱い月は 7月（平均 -4.96%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。