Ambev S.A. (BCBA:ABEV3)
Argentina · Delayed Price · Currency is ARS 4,702.50
-62.50 (-1.31%)
At close: Apr 10, 2026
BCBA:ABEV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4,795.00 | 4,852.50 | 4,665.00 | 4,702.50 | 4,702.50 | -1.31% | 396 |
| Apr 9, 2026 | 4,597.50 | 4,800.00 | 4,592.50 | 4,765.00 | 4,765.00 | 4.10% | 1,531 |
| Apr 8, 2026 | 4,545.00 | 4,655.00 | 4,355.00 | 4,577.50 | 4,577.50 | 4.03% | 1,031 |
| Apr 7, 2026 | 4,492.50 | 4,492.50 | 4,347.50 | 4,400.00 | 4,400.00 | -2.06% | 182 |
| Apr 6, 2026 | 4,382.50 | 4,497.50 | 4,377.50 | 4,492.50 | 4,492.50 | 1.99% | 285 |
| Apr 1, 2026 | 4,322.50 | 4,432.50 | 4,307.50 | 4,405.00 | 4,405.00 | 2.20% | 111 |
| Mar 31, 2026 | 4,125.00 | 4,310.00 | 4,125.00 | 4,310.00 | 4,310.00 | 4.42% | 125 |
| Mar 30, 2026 | 4,122.50 | 4,232.50 | 4,122.50 | 4,127.50 | 4,127.50 | 0.36% | 288 |
| Mar 27, 2026 | 4,065.00 | 4,225.00 | 4,062.50 | 4,112.50 | 4,112.50 | 1.23% | 984 |
| Mar 26, 2026 | 4,090.00 | 4,092.50 | 4,042.50 | 4,062.50 | 4,062.50 | -2.46% | 82 |
| Mar 25, 2026 | 4,200.00 | 4,247.50 | 4,085.00 | 4,165.00 | 4,165.00 | -0.48% | 62 |
| Mar 23, 2026 | 4,200.00 | 4,322.50 | 4,127.50 | 4,185.00 | 4,185.00 | -0.36% | 61 |
| Mar 20, 2026 | 4,110.00 | 4,200.00 | 3,972.50 | 4,200.00 | 4,200.00 | 1.63% | 466 |
| Mar 19, 2026 | 4,082.50 | 4,140.00 | 4,022.50 | 4,132.50 | 4,132.50 | -1.61% | 491 |
| Mar 18, 2026 | 4,272.50 | 4,280.00 | 4,117.50 | 4,200.00 | 4,200.00 | -1.41% | 458 |
| Mar 17, 2026 | 4,200.00 | 4,295.00 | 4,200.00 | 4,260.00 | 4,260.00 | 0.47% | 2,903 |
| Mar 16, 2026 | 4,200.00 | 4,242.50 | 4,172.50 | 4,240.00 | 4,240.00 | 0.65% | 119 |
| Mar 13, 2026 | 4,152.50 | 4,237.50 | 4,112.50 | 4,212.50 | 4,212.50 | 0.42% | 2,978 |
| Mar 12, 2026 | 4,340.00 | 4,380.00 | 4,155.00 | 4,195.00 | 4,195.00 | -2.78% | 2,785 |
| Mar 11, 2026 | 4,330.00 | 4,390.00 | 4,285.00 | 4,315.00 | 4,315.00 | -2.21% | 142 |
| Mar 10, 2026 | 4,330.00 | 4,502.50 | 4,330.00 | 4,412.50 | 4,412.50 | 0.97% | 913 |
| Mar 9, 2026 | 4,370.00 | 4,392.50 | 4,232.50 | 4,370.00 | 4,370.00 | 0.81% | 288 |
| Mar 6, 2026 | 4,315.00 | 4,340.00 | 4,152.50 | 4,335.00 | 4,335.00 | 0.23% | 355 |
| Mar 5, 2026 | 4,380.00 | 4,382.50 | 4,242.50 | 4,325.00 | 4,325.00 | -2.37% | 11,224 |
| Mar 4, 2026 | 4,392.50 | 4,442.50 | 4,302.50 | 4,430.00 | 4,430.00 | 0.80% | 1,222 |
| Mar 3, 2026 | 4,380.00 | 4,405.00 | 4,207.50 | 4,395.00 | 4,395.00 | -1.84% | 8,069 |
| Mar 2, 2026 | 4,690.00 | 4,690.00 | 4,427.50 | 4,477.50 | 4,477.50 | -4.43% | 1,393 |
| Feb 27, 2026 | 4,715.00 | 4,807.50 | 4,632.50 | 4,685.00 | 4,685.00 | -1.37% | 1,147 |
| Feb 26, 2026 | 4,700.00 | 4,780.00 | 4,675.00 | 4,750.00 | 4,750.00 | 1.99% | 415 |
| Feb 25, 2026 | 4,580.00 | 4,672.50 | 4,555.00 | 4,657.50 | 4,657.50 | 1.36% | 514 |
| Feb 24, 2026 | 4,482.50 | 4,675.00 | 4,480.00 | 4,595.00 | 4,595.00 | 2.57% | 342 |
| Feb 23, 2026 | 4,467.50 | 4,480.00 | 4,400.00 | 4,480.00 | 4,480.00 | 0.84% | 1,584 |
| Feb 20, 2026 | 4,390.00 | 4,442.50 | 4,355.00 | 4,442.50 | 4,442.50 | 0.17% | 1,030 |
| Feb 19, 2026 | 4,547.50 | 4,552.50 | 4,427.50 | 4,435.00 | 4,435.00 | -1.61% | 656 |
| Feb 18, 2026 | 4,620.00 | 4,645.00 | 4,107.50 | 4,507.50 | 4,507.50 | -2.44% | 49,999 |
| Feb 13, 2026 | 4,550.00 | 4,650.00 | 4,457.50 | 4,620.00 | 4,620.00 | -0.22% | 1,503 |
| Feb 12, 2026 | 4,570.00 | 4,795.00 | 4,537.50 | 4,630.00 | 4,630.00 | 4.16% | 2,758 |
| Feb 11, 2026 | 4,400.00 | 4,552.50 | 4,395.00 | 4,445.00 | 4,445.00 | 1.08% | 1,032 |
| Feb 10, 2026 | 4,397.50 | 4,460.00 | 4,290.00 | 4,397.50 | 4,397.50 | - | 471 |
| Feb 9, 2026 | 4,350.00 | 4,460.00 | 4,340.00 | 4,397.50 | 4,397.50 | 0.80% | 360 |
| Feb 6, 2026 | 4,375.00 | 4,527.50 | 4,362.50 | 4,362.50 | 4,362.50 | -0.46% | 574 |
| Feb 5, 2026 | 4,380.00 | 4,415.00 | 4,347.50 | 4,382.50 | 4,382.50 | 0.06% | 580 |
| Feb 4, 2026 | 4,425.00 | 4,427.50 | 4,292.50 | 4,380.00 | 4,380.00 | -0.40% | 10,325 |
| Feb 3, 2026 | 4,310.00 | 4,432.50 | 4,207.50 | 4,397.50 | 4,397.50 | 2.45% | 2,454 |
| Feb 2, 2026 | 4,232.50 | 4,367.50 | 4,212.50 | 4,292.50 | 4,292.50 | 1.12% | 761 |
| Jan 30, 2026 | 4,237.50 | 4,345.00 | 4,182.50 | 4,245.00 | 4,245.00 | 0.12% | 336 |
| Jan 29, 2026 | 4,295.00 | 4,335.00 | 4,195.00 | 4,240.00 | 4,240.00 | -2.08% | 18,554 |
| Jan 28, 2026 | 4,325.00 | 4,460.00 | 4,280.00 | 4,330.00 | 4,330.00 | -0.46% | 18,608 |
| Jan 27, 2026 | 4,327.50 | 4,425.00 | 4,272.50 | 4,350.00 | 4,350.00 | 1.16% | 1,739 |
| Jan 26, 2026 | 4,197.50 | 4,337.50 | 4,177.50 | 4,300.00 | 4,300.00 | 2.26% | 961 |