Ambev S.A. (BCBA:ABEV)
Argentina · Delayed Price · Currency is ARS 14,120
-237 (-1.65%)
At close: Sep 23, 2026
BCBA:ABEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,320.00 | 14,360.00 | 14,100.00 | 14,120.00 | 14,120.00 | -1.65% | 1,522 |
| Sep 22, 2026 | 14,230.00 | 14,560.00 | 14,140.00 | 14,420.00 | 14,356.61 | 1.62% | 1,162 |
| Sep 21, 2026 | 14,220.00 | 14,420.00 | 14,190.00 | 14,190.00 | 14,127.62 | 0.64% | 3,479 |
| Sep 18, 2026 | 14,150.00 | 14,280.00 | 14,000.00 | 14,100.00 | 14,038.02 | -0.70% | 1,373 |
| Sep 17, 2026 | 14,470.00 | 14,470.00 | 14,130.00 | 14,200.00 | 14,137.58 | -0.98% | 1,340 |
| Sep 16, 2026 | 14,360.00 | 14,490.00 | 14,260.00 | 14,340.00 | 14,276.96 | -0.97% | 8,351 |
| Sep 15, 2026 | 14,400.00 | 14,570.00 | 14,400.00 | 14,480.00 | 14,416.34 | -0.75% | 3,047 |
| Sep 14, 2026 | 14,570.00 | 14,610.00 | 14,360.00 | 14,590.00 | 14,525.86 | 0.27% | 1,677 |
| Sep 11, 2026 | 14,670.00 | 14,670.00 | 14,440.00 | 14,550.00 | 14,486.04 | 0.14% | 896 |
| Sep 10, 2026 | 14,450.00 | 14,670.00 | 14,260.00 | 14,530.00 | 14,466.12 | 0.62% | 1,421 |
| Sep 9, 2026 | 14,500.00 | 14,540.00 | 14,270.00 | 14,440.00 | 14,376.52 | -1.16% | 5,083 |
| Sep 8, 2026 | 14,560.00 | 14,800.00 | 14,490.00 | 14,610.00 | 14,545.77 | 3.18% | 10,260 |
| Sep 7, 2026 | 14,700.00 | 14,880.00 | 13,890.00 | 14,160.00 | 14,097.75 | -1.19% | 445 |
| Sep 4, 2026 | 14,500.00 | 14,560.00 | 14,240.00 | 14,330.00 | 14,267.00 | -1.17% | 1,918 |
| Sep 3, 2026 | 14,540.00 | 14,660.00 | 14,400.00 | 14,500.00 | 14,436.26 | 1.40% | 3,320 |
| Sep 2, 2026 | 13,910.00 | 14,480.00 | 13,910.00 | 14,300.00 | 14,237.14 | 3.40% | 7,408 |
| Sep 1, 2026 | 13,780.00 | 14,130.00 | 13,740.00 | 13,830.00 | 13,769.20 | 1.17% | 2,810 |
| Aug 31, 2026 | 13,870.00 | 13,910.00 | 13,670.00 | 13,670.00 | 13,609.91 | -0.44% | 6,542 |
| Aug 28, 2026 | 13,750.00 | 13,800.00 | 13,590.00 | 13,730.00 | 13,669.64 | -0.15% | 4,401 |
| Aug 27, 2026 | 13,860.00 | 13,930.00 | 13,680.00 | 13,750.00 | 13,689.55 | -1.65% | 3,707 |
| Aug 26, 2026 | 14,080.00 | 14,210.00 | 13,890.00 | 13,980.00 | 13,918.54 | -0.29% | 1,048 |
| Aug 25, 2026 | 14,070.00 | 14,070.00 | 13,790.00 | 14,020.00 | 13,958.37 | 0.86% | 958 |
| Aug 24, 2026 | 13,800.00 | 14,130.00 | 13,670.00 | 13,900.00 | 13,838.89 | 1.24% | 8,065 |
| Aug 21, 2026 | 13,470.00 | 13,770.00 | 13,390.00 | 13,730.00 | 13,669.64 | 1.63% | 3,618 |
| Aug 20, 2026 | 13,290.00 | 13,540.00 | 13,090.00 | 13,510.00 | 13,450.61 | 1.66% | 3,231 |
| Aug 19, 2026 | 13,310.00 | 13,510.00 | 13,260.00 | 13,290.00 | 13,231.58 | 0.68% | 1,165 |
| Aug 18, 2026 | 13,170.00 | 13,360.00 | 13,140.00 | 13,200.00 | 13,141.97 | 0.76% | 1,934 |
| Aug 14, 2026 | 13,450.00 | 13,450.00 | 13,080.00 | 13,100.00 | 13,042.41 | -3.32% | 4,161 |
| Aug 13, 2026 | 13,500.00 | 13,690.00 | 13,480.00 | 13,550.00 | 13,490.43 | 0.44% | 2,039 |
| Aug 12, 2026 | 13,520.00 | 13,630.00 | 13,450.00 | 13,490.00 | 13,430.70 | -0.88% | 2,004 |
| Aug 11, 2026 | 13,930.00 | 13,930.00 | 13,470.00 | 13,610.00 | 13,550.17 | -2.79% | 5,407 |
| Aug 10, 2026 | 14,200.00 | 14,220.00 | 14,000.00 | 14,000.00 | 13,938.45 | -1.41% | 1,290 |
| Aug 7, 2026 | 14,390.00 | 14,390.00 | 14,180.00 | 14,200.00 | 14,137.58 | -0.14% | 2,789 |
| Aug 6, 2026 | 14,460.00 | 14,470.00 | 14,200.00 | 14,220.00 | 14,157.49 | -0.49% | 353 |
| Aug 5, 2026 | 14,510.00 | 14,540.00 | 14,280.00 | 14,290.00 | 14,227.18 | -0.63% | 1,132 |
| Aug 4, 2026 | 14,620.00 | 14,620.00 | 14,320.00 | 14,380.00 | 14,316.78 | -0.35% | 2,065 |
| Aug 3, 2026 | 14,660.00 | 14,810.00 | 14,390.00 | 14,430.00 | 14,366.56 | -1.23% | 1,256 |
| Jul 31, 2026 | 14,610.00 | 14,830.00 | 14,600.00 | 14,610.00 | 14,545.77 | 0.90% | 1,001 |
| Jul 30, 2026 | 14,160.00 | 14,550.00 | 14,030.00 | 14,480.00 | 14,416.34 | -1.09% | 1,745 |
| Jul 29, 2026 | 14,990.00 | 14,990.00 | 14,620.00 | 14,640.00 | 14,575.64 | -1.88% | 1,838 |
| Jul 28, 2026 | 15,040.00 | 15,190.00 | 14,870.00 | 14,920.00 | 14,854.41 | 1.15% | 3,491 |
| Jul 27, 2026 | 14,590.00 | 14,760.00 | 14,480.00 | 14,750.00 | 14,685.16 | 1.10% | 683 |
| Jul 24, 2026 | 14,660.00 | 14,840.00 | 14,590.00 | 14,590.00 | 14,525.86 | -0.48% | 3,801 |
| Jul 23, 2026 | 14,900.00 | 14,920.00 | 14,640.00 | 14,660.00 | 14,595.55 | -1.48% | 1,210 |
| Jul 22, 2026 | 14,770.00 | 14,970.00 | 14,730.00 | 14,880.00 | 14,814.59 | 2.20% | 4,796 |
| Jul 21, 2026 | 14,650.00 | 14,730.00 | 14,490.00 | 14,560.00 | 14,495.99 | 0.28% | 1,320 |
| Jul 20, 2026 | 14,450.00 | 14,620.00 | 14,290.00 | 14,520.00 | 14,456.17 | 1.75% | 1,240 |
| Jul 17, 2026 | 14,250.00 | 14,430.00 | 14,200.00 | 14,270.00 | 14,207.27 | 0.07% | 372 |
| Jul 16, 2026 | 14,100.00 | 14,430.00 | 14,100.00 | 14,260.00 | 14,197.31 | -0.35% | 1,006 |
| Jul 15, 2026 | 14,280.00 | 14,390.00 | 13,990.00 | 14,310.00 | 14,247.09 | -0.49% | 3,462 |