Ambev S.A. (BCBA:ABEV)
Argentina · Delayed Price · Currency is ARS 13,480
-340 (-2.46%)
Last updated: Mar 2, 2026, 3:06 PM BRT
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13,610.00 | 13,740.00 | 13,380.00 | 13,470.00 | - | -2.67% | 816 |
| Feb 27, 2026 | 14,120.00 | 14,330.00 | 13,820.00 | 13,840.00 | 13,840.00 | -1.77% | 5,515 |
| Feb 26, 2026 | 14,200.00 | 14,550.00 | 14,050.00 | 14,090.00 | 14,090.00 | 0.71% | 9,535 |
| Feb 25, 2026 | 13,900.00 | 14,110.00 | 13,800.00 | 13,990.00 | 13,990.00 | 0.65% | 5,920 |
| Feb 24, 2026 | 13,550.00 | 13,990.00 | 13,480.00 | 13,900.00 | 13,900.00 | 2.66% | 4,066 |
| Feb 23, 2026 | 13,160.00 | 13,590.00 | 13,140.00 | 13,540.00 | 13,540.00 | 2.42% | 3,725 |
| Feb 20, 2026 | 13,070.00 | 13,380.00 | 13,070.00 | 13,220.00 | 13,220.00 | -0.45% | 1,726 |
| Feb 19, 2026 | 13,400.00 | 13,510.00 | 13,260.00 | 13,280.00 | 13,280.00 | 0.23% | 2,424 |
| Feb 18, 2026 | 13,640.00 | 13,750.00 | 13,240.00 | 13,250.00 | 13,250.00 | -2.86% | 2,476 |
| Feb 13, 2026 | 13,730.00 | 13,840.00 | 13,540.00 | 13,640.00 | 13,640.00 | -2.36% | 3,710 |
| Feb 12, 2026 | 13,600.00 | 14,200.00 | 13,580.00 | 13,970.00 | 13,970.00 | 3.94% | 10,656 |
| Feb 11, 2026 | 13,300.00 | 13,490.00 | 13,230.00 | 13,440.00 | 13,440.00 | 1.13% | 4,103 |
| Feb 10, 2026 | 13,090.00 | 13,300.00 | 12,800.00 | 13,290.00 | 13,290.00 | 2.07% | 3,709 |
| Feb 9, 2026 | 13,030.00 | 13,220.00 | 12,940.00 | 13,020.00 | 13,020.00 | - | 6,502 |
| Feb 6, 2026 | 13,000.00 | 13,310.00 | 13,000.00 | 13,020.00 | 13,020.00 | -0.31% | 6,652 |
| Feb 5, 2026 | 12,810.00 | 13,160.00 | 12,800.00 | 13,060.00 | 13,060.00 | 1.71% | 26,389 |
| Feb 4, 2026 | 12,940.00 | 13,100.00 | 12,830.00 | 12,840.00 | 12,840.00 | -0.16% | 6,011 |
| Feb 3, 2026 | 12,760.00 | 13,000.00 | 12,750.00 | 12,860.00 | 12,860.00 | 2.23% | 6,064 |
| Feb 2, 2026 | 12,620.00 | 12,870.00 | 12,550.00 | 12,580.00 | 12,580.00 | -0.32% | 4,994 |
| Jan 30, 2026 | 12,650.00 | 12,850.00 | 12,500.00 | 12,620.00 | 12,620.00 | 0.40% | 5,165 |
| Jan 29, 2026 | 12,770.00 | 12,940.00 | 12,530.00 | 12,570.00 | 12,570.00 | -0.87% | 6,749 |
| Jan 28, 2026 | 12,850.00 | 13,050.00 | 12,600.00 | 12,680.00 | 12,680.00 | -0.39% | 5,369 |
| Jan 27, 2026 | 12,850.00 | 13,070.00 | 12,730.00 | 12,730.00 | 12,730.00 | 0.79% | 11,116 |
| Jan 26, 2026 | 12,600.00 | 12,790.00 | 12,490.00 | 12,630.00 | 12,630.00 | 0.88% | 5,335 |
| Jan 23, 2026 | 12,440.00 | 12,560.00 | 12,320.00 | 12,520.00 | 12,520.00 | 1.05% | 28,092 |
| Jan 22, 2026 | 12,040.00 | 12,430.00 | 11,930.00 | 12,390.00 | 12,390.00 | 4.65% | 8,932 |
| Jan 21, 2026 | 11,910.00 | 12,070.00 | 11,800.00 | 11,840.00 | 11,840.00 | -0.34% | 11,901 |
| Jan 20, 2026 | 11,740.00 | 11,950.00 | 11,570.00 | 11,880.00 | 11,880.00 | 1.11% | 3,383 |
| Jan 19, 2026 | 11,700.00 | 12,020.00 | 11,200.00 | 11,750.00 | 11,750.00 | 0.43% | 1,170 |
| Jan 16, 2026 | 11,640.00 | 11,800.00 | 11,640.00 | 11,700.00 | 11,700.00 | -0.26% | 5,947 |
| Jan 15, 2026 | 11,970.00 | 12,000.00 | 11,650.00 | 11,730.00 | 11,730.00 | -1.26% | 10,746 |
| Jan 14, 2026 | 11,750.00 | 11,970.00 | 11,750.00 | 11,880.00 | 11,880.00 | 1.89% | 9,143 |
| Jan 13, 2026 | 11,800.00 | 11,820.00 | 11,580.00 | 11,660.00 | 11,660.00 | -0.60% | 8,892 |
| Jan 12, 2026 | 11,680.00 | 11,830.00 | 11,600.00 | 11,730.00 | 11,730.00 | 0.34% | 4,340 |
| Jan 9, 2026 | 11,460.00 | 11,810.00 | 11,460.00 | 11,690.00 | 11,690.00 | 2.10% | 3,686 |
| Jan 8, 2026 | 11,470.00 | 11,500.00 | 11,170.00 | 11,450.00 | 11,450.00 | -0.35% | 1,186 |
| Jan 7, 2026 | 11,570.00 | 11,580.00 | 11,390.00 | 11,490.00 | 11,490.00 | -0.52% | 5,022 |
| Jan 6, 2026 | 11,550.00 | 11,660.00 | 11,510.00 | 11,550.00 | 11,550.00 | -0.09% | 2,311 |
| Jan 5, 2026 | 11,450.00 | 11,590.00 | 11,250.00 | 11,560.00 | 11,560.00 | 1.58% | 5,472 |
| Jan 2, 2026 | 11,300.00 | 11,590.00 | 11,260.00 | 11,380.00 | 11,380.00 | 0.89% | 2,475 |
| Dec 30, 2025 | 11,390.00 | 11,510.00 | 11,260.00 | 11,280.00 | 11,280.00 | 2.45% | 11,730 |
| Dec 29, 2025 | 10,950.00 | 11,100.00 | 10,860.00 | 11,010.00 | 11,010.00 | 0.46% | 6,818 |
| Dec 26, 2025 | 10,880.00 | 11,280.00 | 10,700.00 | 10,960.00 | 10,960.00 | 0.74% | 7,162 |
| Dec 24, 2025 | 11,030.00 | 11,090.00 | 10,840.00 | 10,880.00 | 10,880.00 | - | 1,234 |
| Dec 23, 2025 | 10,810.00 | 11,110.00 | 10,810.00 | 10,880.00 | 10,880.00 | 1.78% | 2,481 |
| Dec 22, 2025 | 10,980.00 | 10,980.00 | 10,600.00 | 10,690.00 | 10,690.00 | -8.40% | 8,230 |
| Dec 19, 2025 | 11,550.00 | 11,690.00 | 11,350.00 | 11,670.00 | 11,089.84 | 1.13% | 2,268 |
| Dec 18, 2025 | 11,610.00 | 11,760.00 | 11,470.00 | 11,540.00 | 10,966.30 | -0.60% | 16,399 |
| Dec 17, 2025 | 11,780.00 | 11,780.00 | 11,430.00 | 11,610.00 | 11,032.82 | -1.53% | 4,025 |
| Dec 16, 2025 | 11,900.00 | 11,930.00 | 11,670.00 | 11,790.00 | 11,203.87 | -0.84% | 2,195 |