Ambev S.A. (BCBA:ABEV)
Argentina · Delayed Price · Currency is ARS 14,700
+90 (0.62%)
At close: Jul 3, 2026
BCBA:ABEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 15,040.00 | 15,070.00 | 15,040.00 | 15,070.00 | - | 3.15% | 6 |
| 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 |
| May 12, 2026 | 14,530.00 | 14,590.00 | 14,290.00 | 14,360.00 | 14,320.47 | -1.17% | 1,646 |
| May 11, 2026 | 14,650.00 | 14,950.00 | 14,510.00 | 14,530.00 | 14,490.00 | -0.68% | 16,842 |
| May 8, 2026 | 14,890.00 | 15,030.00 | 14,580.00 | 14,630.00 | 14,589.73 | 0.14% | 1,372 |
| May 7, 2026 | 15,000.00 | 15,000.00 | 14,520.00 | 14,610.00 | 14,569.78 | -3.75% | 1,420 |
| May 6, 2026 | 15,100.00 | 15,330.00 | 14,980.00 | 15,180.00 | 15,138.21 | 0.80% | 10,260 |
| May 5, 2026 | 14,070.00 | 15,310.00 | 14,070.00 | 15,060.00 | 15,018.54 | 16.02% | 29,253 |
| May 4, 2026 | 13,010.00 | 13,220.00 | 12,940.00 | 12,980.00 | 12,944.27 | -1.59% | 2,531 |
| Apr 30, 2026 | 12,830.00 | 13,250.00 | 12,810.00 | 13,190.00 | 13,153.69 | 3.78% | 1,769 |
| Apr 29, 2026 | 13,000.00 | 13,010.00 | 12,710.00 | 12,710.00 | 12,675.01 | -2.75% | 1,804 |
| Apr 28, 2026 | 13,040.00 | 13,190.00 | 13,020.00 | 13,070.00 | 13,034.02 | -0.38% | 2,591 |
| Apr 27, 2026 | 13,070.00 | 13,310.00 | 13,060.00 | 13,120.00 | 13,083.88 | 1.71% | 810 |
| Apr 24, 2026 | 12,800.00 | 12,980.00 | 12,780.00 | 12,900.00 | 12,864.49 | -0.31% | 4,306 |
| Apr 23, 2026 | 13,310.00 | 13,320.00 | 12,940.00 | 12,940.00 | 12,904.38 | -3.00% | 688 |
| Apr 22, 2026 | 13,550.00 | 13,550.00 | 13,290.00 | 13,340.00 | 13,303.28 | -1.62% | 3,909 |