Ambev S.A. (BCBA:ABEV)
Argentina · Delayed Price · Currency is ARS 14,200
-310 (-2.14%)
At close: May 22, 2026
BCBA:ABEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,240.00 | 14,370.00 | 14,170.00 | 14,200.00 | 14,200.00 | -2.14% | 853 |
| May 21, 2026 | 14,380.00 | 14,600.00 | 14,240.00 | 14,510.00 | 14,510.00 | 0.62% | 2,479 |
| May 20, 2026 | 14,080.00 | 14,480.00 | 14,050.00 | 14,420.00 | 14,420.00 | 3.52% | 8,878 |
| May 19, 2026 | 13,840.00 | 14,010.00 | 13,700.00 | 13,930.00 | 13,930.00 | -0.21% | 1,105 |
| May 18, 2026 | 13,760.00 | 14,030.00 | 13,760.00 | 13,960.00 | 13,960.00 | 2.20% | 1,503 |
| May 15, 2026 | 13,800.00 | 13,930.00 | 13,630.00 | 13,660.00 | 13,660.00 | -1.37% | 8,066 |
| May 14, 2026 | 14,060.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.79% | 1,746 |
| May 13, 2026 | 14,370.00 | 14,600.00 | 13,880.00 | 13,960.00 | 13,960.00 | -2.79% | 2,797 |
| May 12, 2026 | 14,530.00 | 14,590.00 | 14,290.00 | 14,360.00 | 14,360.00 | -1.17% | 1,646 |
| May 11, 2026 | 14,650.00 | 14,950.00 | 14,510.00 | 14,530.00 | 14,530.00 | -0.68% | 16,842 |
| May 8, 2026 | 14,890.00 | 15,030.00 | 14,580.00 | 14,630.00 | 14,630.00 | 0.14% | 1,372 |
| May 7, 2026 | 15,000.00 | 15,000.00 | 14,520.00 | 14,610.00 | 14,610.00 | -3.75% | 1,420 |
| May 6, 2026 | 15,100.00 | 15,330.00 | 14,980.00 | 15,180.00 | 15,180.00 | 0.80% | 10,260 |
| May 5, 2026 | 14,070.00 | 15,310.00 | 14,070.00 | 15,060.00 | 15,060.00 | 16.02% | 29,253 |
| May 4, 2026 | 13,010.00 | 13,220.00 | 12,940.00 | 12,980.00 | 12,980.00 | -1.59% | 2,531 |
| Apr 30, 2026 | 12,830.00 | 13,250.00 | 12,810.00 | 13,190.00 | 13,190.00 | 3.78% | 1,769 |
| Apr 29, 2026 | 13,000.00 | 13,010.00 | 12,710.00 | 12,710.00 | 12,710.00 | -2.75% | 1,804 |
| Apr 28, 2026 | 13,040.00 | 13,190.00 | 13,020.00 | 13,070.00 | 13,070.00 | -0.38% | 2,591 |
| Apr 27, 2026 | 13,070.00 | 13,310.00 | 13,060.00 | 13,120.00 | 13,120.00 | 1.71% | 810 |
| Apr 24, 2026 | 12,800.00 | 12,980.00 | 12,780.00 | 12,900.00 | 12,900.00 | -0.31% | 4,306 |
| Apr 23, 2026 | 13,310.00 | 13,320.00 | 12,940.00 | 12,940.00 | 12,940.00 | -3.00% | 688 |
| Apr 22, 2026 | 13,550.00 | 13,550.00 | 13,290.00 | 13,340.00 | 13,340.00 | -1.62% | 3,909 |
| Apr 21, 2026 | 13,570.00 | 13,700.00 | 13,490.00 | 13,560.00 | 13,560.00 | 0.82% | 3,165 |
| Apr 20, 2026 | 13,420.00 | 13,560.00 | 13,390.00 | 13,450.00 | 13,450.00 | 0.98% | 1,019 |
| Apr 17, 2026 | 13,480.00 | 13,650.00 | 13,320.00 | 13,320.00 | 13,320.00 | 0.30% | 1,275 |
| Apr 16, 2026 | 13,440.00 | 13,500.00 | 13,150.00 | 13,280.00 | 13,280.00 | -2.71% | 2,066 |
| Apr 15, 2026 | 13,860.00 | 13,920.00 | 13,590.00 | 13,650.00 | 13,650.00 | -1.94% | 4,050 |
| Apr 14, 2026 | 13,990.00 | 14,010.00 | 13,830.00 | 13,920.00 | 13,920.00 | 0.07% | 10,868 |
| Apr 13, 2026 | 13,910.00 | 14,080.00 | 13,740.00 | 13,910.00 | 13,910.00 | -1.07% | 7,230 |
| Apr 10, 2026 | 14,200.00 | 14,350.00 | 14,050.00 | 14,060.00 | 14,060.00 | 0.07% | 2,069 |
| Apr 9, 2026 | 13,880.00 | 14,170.00 | 13,760.00 | 14,050.00 | 14,050.00 | 2.78% | 2,199 |
| Apr 8, 2026 | 13,550.00 | 13,910.00 | 13,550.00 | 13,670.00 | 13,670.00 | 3.56% | 3,406 |
| Apr 7, 2026 | 13,250.00 | 13,280.00 | 13,040.00 | 13,200.00 | 13,200.00 | -0.83% | 3,068 |
| Apr 6, 2026 | 13,300.00 | 13,370.00 | 13,180.00 | 13,310.00 | 13,310.00 | -0.15% | 2,663 |
| Apr 1, 2026 | 13,010.00 | 13,340.00 | 13,010.00 | 13,330.00 | 13,330.00 | 3.09% | 3,038 |
| Mar 31, 2026 | 12,700.00 | 12,970.00 | 12,630.00 | 12,930.00 | 12,930.00 | 3.27% | 14,626 |
| Mar 30, 2026 | 12,450.00 | 12,620.00 | 12,390.00 | 12,520.00 | 12,520.00 | 1.29% | 2,414 |
| Mar 27, 2026 | 12,250.00 | 12,490.00 | 12,250.00 | 12,360.00 | 12,360.00 | 1.48% | 1,903 |
| Mar 26, 2026 | 12,450.00 | 12,450.00 | 12,160.00 | 12,180.00 | 12,180.00 | -1.85% | 2,287 |
| Mar 25, 2026 | 12,340.00 | 12,520.00 | 12,280.00 | 12,410.00 | 12,410.00 | 0.49% | 12,650 |
| Mar 23, 2026 | 12,210.00 | 12,370.00 | 12,150.00 | 12,350.00 | 12,350.00 | 3.52% | 481 |
| Mar 20, 2026 | 12,200.00 | 12,200.00 | 11,880.00 | 11,930.00 | 11,930.00 | -3.17% | 4,240 |
| Mar 19, 2026 | 12,260.00 | 12,450.00 | 12,110.00 | 12,320.00 | 12,320.00 | -0.96% | 3,679 |
| Mar 18, 2026 | 12,700.00 | 12,770.00 | 12,440.00 | 12,440.00 | 12,440.00 | -2.43% | 1,160 |
| Mar 17, 2026 | 12,820.00 | 12,930.00 | 12,670.00 | 12,750.00 | 12,750.00 | -0.47% | 6,052 |
| Mar 16, 2026 | 12,940.00 | 12,980.00 | 12,750.00 | 12,810.00 | 12,810.00 | 1.67% | 2,167 |
| Mar 13, 2026 | 12,600.00 | 12,800.00 | 12,510.00 | 12,600.00 | 12,600.00 | 1.12% | 1,282 |
| Mar 12, 2026 | 12,770.00 | 12,890.00 | 12,460.00 | 12,460.00 | 12,460.00 | -4.01% | 2,696 |
| Mar 11, 2026 | 13,230.00 | 13,240.00 | 12,940.00 | 12,980.00 | 12,980.00 | -1.67% | 1,371 |
| Mar 10, 2026 | 13,220.00 | 13,490.00 | 13,090.00 | 13,200.00 | 13,200.00 | 0.53% | 5,727 |