Ambev S.A. (BCBA:ABEV)
Argentina · Delayed Price · Currency is ARS 14,740
+80 (0.55%)
Last updated: Jul 24, 2026, 3:18 PM BRT
BCBA:ABEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 14,660.00 | 14,840.00 | 14,590.00 | 14,590.00 | 14,590.00 | -0.48% | 3,801 |
| Jul 23, 2026 | 14,900.00 | 14,920.00 | 14,640.00 | 14,660.00 | 14,660.00 | -1.48% | 1,210 |
| Jul 22, 2026 | 14,770.00 | 14,970.00 | 14,730.00 | 14,880.00 | 14,880.00 | 2.20% | 4,796 |
| Jul 21, 2026 | 14,650.00 | 14,730.00 | 14,490.00 | 14,560.00 | 14,560.00 | 0.28% | 1,320 |
| Jul 20, 2026 | 14,450.00 | 14,620.00 | 14,290.00 | 14,520.00 | 14,520.00 | 1.75% | 1,240 |
| Jul 17, 2026 | 14,250.00 | 14,430.00 | 14,200.00 | 14,270.00 | 14,270.00 | 0.07% | 372 |
| Jul 16, 2026 | 14,100.00 | 14,430.00 | 14,100.00 | 14,260.00 | 14,260.00 | -0.35% | 1,006 |
| Jul 15, 2026 | 14,280.00 | 14,390.00 | 13,990.00 | 14,310.00 | 14,310.00 | -0.49% | 3,462 |
| Jul 14, 2026 | 14,540.00 | 14,690.00 | 14,380.00 | 14,380.00 | 14,380.00 | 0.14% | 1,601 |
| Jul 13, 2026 | 14,360.00 | 14,580.00 | 14,350.00 | 14,360.00 | 14,360.00 | -0.42% | 688 |
| Jul 10, 2026 | 14,420.00 | 14,620.00 | 14,360.00 | 14,420.00 | 14,420.00 | 1.12% | 285 |
| Jul 8, 2026 | 14,190.00 | 14,370.00 | 14,150.00 | 14,260.00 | 14,260.00 | 0.92% | 1,823 |
| Jul 7, 2026 | 14,520.00 | 14,700.00 | 14,130.00 | 14,130.00 | 14,130.00 | -2.21% | 1,175 |
| Jul 6, 2026 | 14,490.00 | 14,560.00 | 14,190.00 | 14,450.00 | 14,450.00 | -1.70% | 1,160 |
| Jul 3, 2026 | 14,610.00 | 15,130.00 | 13,900.00 | 14,700.00 | 14,700.00 | 0.62% | 125 |
| Jul 2, 2026 | 14,530.00 | 14,960.00 | 14,530.00 | 14,610.00 | 14,610.00 | 0.69% | 1,029 |
| Jul 1, 2026 | 14,550.00 | 14,870.00 | 14,510.00 | 14,510.00 | 14,510.00 | -0.82% | 2,301 |
| Jun 30, 2026 | 14,610.00 | 14,790.00 | 14,500.00 | 14,630.00 | 14,630.00 | -0.54% | 879 |
| Jun 29, 2026 | 14,830.00 | 15,090.00 | 14,700.00 | 14,710.00 | 14,710.00 | -0.74% | 812 |
| Jun 26, 2026 | 14,610.00 | 14,950.00 | 14,610.00 | 14,820.00 | 14,820.00 | 2.28% | 4,514 |
| Jun 25, 2026 | 14,600.00 | 14,640.00 | 14,390.00 | 14,490.00 | 14,490.00 | -0.75% | 1,086 |
| Jun 24, 2026 | 14,630.00 | 14,770.00 | 14,510.00 | 14,600.00 | 14,600.00 | -0.20% | 2,183 |
| Jun 23, 2026 | 14,390.00 | 14,700.00 | 14,310.00 | 14,670.00 | 14,629.62 | 2.73% | 1,711 |
| Jun 22, 2026 | 14,350.00 | 14,460.00 | 14,150.00 | 14,280.00 | 14,240.69 | 0.71% | 879 |
| Jun 19, 2026 | 13,750.00 | 14,580.00 | 13,160.00 | 14,180.00 | 14,140.96 | 0.93% | 311 |
| Jun 18, 2026 | 14,260.00 | 14,350.00 | 14,030.00 | 14,050.00 | 14,011.32 | -0.50% | 8,736 |
| Jun 17, 2026 | 14,650.00 | 14,780.00 | 14,070.00 | 14,120.00 | 14,081.13 | -1.60% | 10,834 |
| Jun 16, 2026 | 14,590.00 | 14,590.00 | 14,250.00 | 14,350.00 | 14,310.50 | -2.05% | 1,880 |
| Jun 12, 2026 | 14,610.00 | 14,760.00 | 14,550.00 | 14,650.00 | 14,609.67 | 1.67% | 7,643 |
| Jun 11, 2026 | 14,190.00 | 14,570.00 | 14,100.00 | 14,410.00 | 14,370.33 | 2.78% | 2,250 |
| Jun 10, 2026 | 14,250.00 | 14,250.00 | 13,990.00 | 14,020.00 | 13,981.40 | -0.50% | 813 |
| Jun 9, 2026 | 14,240.00 | 14,360.00 | 14,070.00 | 14,090.00 | 14,051.21 | 0.86% | 1,414 |
| Jun 8, 2026 | 14,230.00 | 14,230.00 | 13,880.00 | 13,970.00 | 13,931.54 | -1.69% | 4,654 |
| Jun 5, 2026 | 14,210.00 | 14,310.00 | 14,030.00 | 14,210.00 | 14,170.88 | 0.64% | 879 |
| Jun 4, 2026 | 14,310.00 | 14,410.00 | 14,060.00 | 14,120.00 | 14,081.13 | -1.33% | 1,512 |
| Jun 3, 2026 | 14,460.00 | 14,500.00 | 14,270.00 | 14,310.00 | 14,270.61 | -1.99% | 2,252 |
| Jun 2, 2026 | 14,510.00 | 14,920.00 | 14,500.00 | 14,600.00 | 14,559.81 | 0.97% | 6,008 |
| Jun 1, 2026 | 14,250.00 | 14,580.00 | 14,220.00 | 14,460.00 | 14,420.19 | 0.98% | 1,628 |
| May 29, 2026 | 14,190.00 | 14,420.00 | 14,030.00 | 14,320.00 | 14,280.58 | 0.42% | 1,440 |
| May 28, 2026 | 14,450.00 | 14,600.00 | 14,230.00 | 14,260.00 | 14,220.74 | -2.26% | 8,568 |
| May 27, 2026 | 14,600.00 | 14,860.00 | 14,500.00 | 14,590.00 | 14,549.84 | 0.07% | 2,438 |
| May 26, 2026 | 14,610.00 | 14,750.00 | 14,410.00 | 14,580.00 | 14,539.86 | 2.68% | 1,720 |
| May 22, 2026 | 14,240.00 | 14,370.00 | 14,170.00 | 14,200.00 | 14,160.91 | -2.14% | 853 |
| May 21, 2026 | 14,380.00 | 14,600.00 | 14,240.00 | 14,510.00 | 14,470.06 | 0.62% | 2,479 |
| May 20, 2026 | 14,080.00 | 14,480.00 | 14,050.00 | 14,420.00 | 14,380.30 | 3.52% | 8,878 |
| May 19, 2026 | 13,840.00 | 14,010.00 | 13,700.00 | 13,930.00 | 13,891.65 | -0.21% | 1,105 |
| May 18, 2026 | 13,760.00 | 14,030.00 | 13,760.00 | 13,960.00 | 13,921.57 | 2.20% | 1,503 |
| May 15, 2026 | 13,800.00 | 13,930.00 | 13,630.00 | 13,660.00 | 13,622.40 | -1.37% | 8,066 |
| May 14, 2026 | 14,060.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,811.87 | -0.79% | 1,746 |
| May 13, 2026 | 14,370.00 | 14,600.00 | 13,880.00 | 13,960.00 | 13,921.57 | -2.79% | 2,797 |