Ambev S.A. (BCBA:ABEV)
Argentina · Delayed Price · Currency is ARS 13,100
-450 (-3.32%)
At close: Aug 14, 2026
BCBA:ABEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13,450.00 | 13,450.00 | 13,080.00 | 13,100.00 | 13,100.00 | -3.32% | 4,161 |
| Aug 13, 2026 | 13,500.00 | 13,690.00 | 13,480.00 | 13,550.00 | 13,550.00 | 0.44% | 2,039 |
| Aug 12, 2026 | 13,520.00 | 13,630.00 | 13,450.00 | 13,490.00 | 13,490.00 | -0.88% | 2,004 |
| Aug 11, 2026 | 13,930.00 | 13,930.00 | 13,470.00 | 13,610.00 | 13,610.00 | -2.79% | 5,407 |
| Aug 10, 2026 | 14,200.00 | 14,220.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 1,290 |
| Aug 7, 2026 | 14,390.00 | 14,390.00 | 14,180.00 | 14,200.00 | 14,200.00 | -0.14% | 2,789 |
| Aug 6, 2026 | 14,460.00 | 14,470.00 | 14,200.00 | 14,220.00 | 14,220.00 | -0.49% | 353 |
| Aug 5, 2026 | 14,510.00 | 14,540.00 | 14,280.00 | 14,290.00 | 14,290.00 | -0.63% | 1,132 |
| Aug 4, 2026 | 14,620.00 | 14,620.00 | 14,320.00 | 14,380.00 | 14,380.00 | -0.35% | 2,065 |
| Aug 3, 2026 | 14,660.00 | 14,810.00 | 14,390.00 | 14,430.00 | 14,430.00 | -1.23% | 1,256 |
| Jul 31, 2026 | 14,610.00 | 14,830.00 | 14,600.00 | 14,610.00 | 14,610.00 | 0.90% | 1,001 |
| Jul 30, 2026 | 14,160.00 | 14,550.00 | 14,030.00 | 14,480.00 | 14,480.00 | -1.09% | 1,745 |
| Jul 29, 2026 | 14,990.00 | 14,990.00 | 14,620.00 | 14,640.00 | 14,640.00 | -1.88% | 1,838 |
| Jul 28, 2026 | 15,040.00 | 15,190.00 | 14,870.00 | 14,920.00 | 14,920.00 | 1.15% | 3,491 |
| Jul 27, 2026 | 14,590.00 | 14,760.00 | 14,480.00 | 14,750.00 | 14,750.00 | 1.10% | 683 |
| 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 |