ABEV
CEDEAR ARSAMBEV S.A. · ABEV · NYSE
ISIN: ARBCOM4601V4 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
14590.00
+40.00
+0.27%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 14570.00
Mínimo 14360.00
Máximo 14610.00
Volumen 1677
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 72 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 14570.00 | 14610.00 | 14360.00 | 14590.00 | 1677 |
| 11/09/2026 | 14670.00 | 14670.00 | 14440.00 | 14550.00 | 896 |
| 09/09/2026 | 14500.00 | 14540.00 | 14270.00 | 14440.00 | 5083 |
| 08/09/2026 | 14560.00 | 14800.00 | 14490.00 | 14610.00 | 10260 |
| 07/09/2026 | 14700.00 | 14880.00 | 13890.00 | 14160.00 | 445 |
| 04/09/2026 | 14500.00 | 14560.00 | 14240.00 | 14330.00 | 1918 |
| 03/09/2026 | 14540.00 | 14660.00 | 14400.00 | 14500.00 | 3320 |
| 02/09/2026 | 13910.00 | 14480.00 | 13910.00 | 14300.00 | 7408 |
| 01/09/2026 | 13780.00 | 14130.00 | 13740.00 | 13830.00 | 2810 |
| 31/08/2026 | 13870.00 | 13910.00 | 13670.00 | 13670.00 | 6542 |
| 28/08/2026 | 13750.00 | 13800.00 | 13590.00 | 13730.00 | 4401 |
| 27/08/2026 | 13860.00 | 13930.00 | 13680.00 | 13750.00 | 3707 |
| 26/08/2026 | 14080.00 | 14210.00 | 13890.00 | 13980.00 | 1048 |
| 25/08/2026 | 14070.00 | 14070.00 | 13790.00 | 14020.00 | 958 |
| 24/08/2026 | 13800.00 | 14130.00 | 13670.00 | 13900.00 | 8065 |
| 21/08/2026 | 13470.00 | 13770.00 | 13390.00 | 13730.00 | 3618 |
| 20/08/2026 | 13290.00 | 13540.00 | 13090.00 | 13510.00 | 3231 |
| 19/08/2026 | 13310.00 | 13510.00 | 13260.00 | 13290.00 | 1165 |
| 18/08/2026 | 13170.00 | 13360.00 | 13140.00 | 13200.00 | 1934 |
| 14/08/2026 | 13450.00 | 13450.00 | 13080.00 | 13100.00 | 4161 |
| 13/08/2026 | 13500.00 | 13690.00 | 13480.00 | 13550.00 | 2039 |
| 12/08/2026 | 13520.00 | 13630.00 | 13450.00 | 13490.00 | 2004 |
| 11/08/2026 | 13930.00 | 13930.00 | 13470.00 | 13610.00 | 5407 |
| 10/08/2026 | 14200.00 | 14220.00 | 14000.00 | 14000.00 | 1290 |
| 07/08/2026 | 14390.00 | 14390.00 | 14180.00 | 14200.00 | 2789 |
| 06/08/2026 | 14460.00 | 14470.00 | 14200.00 | 14220.00 | 353 |
| 05/08/2026 | 14510.00 | 14540.00 | 14280.00 | 14290.00 | 1132 |
| 04/08/2026 | 14620.00 | 14620.00 | 14320.00 | 14380.00 | 2065 |
| 03/08/2026 | 14660.00 | 14810.00 | 14390.00 | 14430.00 | 1256 |
| 31/07/2026 | 14610.00 | 14830.00 | 14600.00 | 14610.00 | 1001 |
| 30/07/2026 | 14160.00 | 14550.00 | 14030.00 | 14480.00 | 1745 |
| 29/07/2026 | 14990.00 | 14990.00 | 14620.00 | 14640.00 | 1838 |
| 28/07/2026 | 15040.00 | 15190.00 | 14870.00 | 14920.00 | 3491 |
| 27/07/2026 | 14590.00 | 14760.00 | 14480.00 | 14750.00 | 683 |
| 24/07/2026 | 14660.00 | 14840.00 | 14590.00 | 14590.00 | 3801 |
| 23/07/2026 | 14900.00 | 14920.00 | 14640.00 | 14660.00 | 1210 |
| 22/07/2026 | 14770.00 | 14970.00 | 14730.00 | 14880.00 | 4796 |
| 21/07/2026 | 14650.00 | 14730.00 | 14490.00 | 14560.00 | 1320 |
| 20/07/2026 | 14450.00 | 14620.00 | 14290.00 | 14520.00 | 1240 |
| 17/07/2026 | 14250.00 | 14430.00 | 14200.00 | 14270.00 | 372 |
| 16/07/2026 | 14100.00 | 14430.00 | 14100.00 | 14260.00 | 1006 |
| 15/07/2026 | 14280.00 | 14390.00 | 13990.00 | 14310.00 | 3462 |
| 14/07/2026 | 14540.00 | 14690.00 | 14380.00 | 14380.00 | 1601 |
| 13/07/2026 | 14360.00 | 14580.00 | 14350.00 | 14360.00 | 688 |
| 10/07/2026 | 14420.00 | 14620.00 | 14360.00 | 14420.00 | 285 |
| 08/07/2026 | 14190.00 | 14370.00 | 14150.00 | 14260.00 | 1823 |
| 07/07/2026 | 14520.00 | 14700.00 | 14130.00 | 14130.00 | 1175 |
| 06/07/2026 | 14490.00 | 14560.00 | 14190.00 | 14450.00 | 1160 |
| 03/07/2026 | 14610.00 | 15130.00 | 13900.00 | 14700.00 | 125 |
| 02/07/2026 | 14530.00 | 14960.00 | 14530.00 | 14610.00 | 1029 |