Ambev S.A. (BCBA:ABEV3)
Argentina · Delayed Price · Currency is ARS 4,685.00
-65.00 (-1.37%)
At close: Feb 27, 2026
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 4,240.00 | 4,245.00 | 4,030.00 | 4,205.00 | 4,205.00 | 0.12% | 1,039 |
| Jan 22, 2026 | 4,000.00 | 4,200.00 | 3,997.50 | 4,200.00 | 4,200.00 | 3.96% | 400 |
| Jan 21, 2026 | 3,977.50 | 4,070.00 | 3,967.50 | 4,040.00 | 4,040.00 | 1.83% | 579 |
| Jan 20, 2026 | 3,900.00 | 4,037.50 | 3,860.00 | 3,967.50 | 3,967.50 | 1.73% | 1,989 |
| Jan 19, 2026 | 4,047.50 | 4,210.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.68% | 2,781 |
| Jan 16, 2026 | 3,910.00 | 4,010.00 | 3,890.00 | 4,007.50 | 4,007.50 | 1.46% | 150 |
| Jan 15, 2026 | 3,995.00 | 4,032.50 | 3,940.00 | 3,950.00 | 3,950.00 | -1.13% | 216 |
| Jan 14, 2026 | 3,957.50 | 4,017.50 | 3,937.50 | 3,995.00 | 3,995.00 | 1.08% | 922 |
| Jan 13, 2026 | 3,930.00 | 4,050.00 | 3,870.00 | 3,952.50 | 3,952.50 | 1.09% | 355 |
| Jan 12, 2026 | 3,892.50 | 4,005.00 | 3,892.50 | 3,910.00 | 3,910.00 | -0.51% | 1,464 |
| Jan 9, 2026 | 3,880.00 | 4,015.00 | 3,880.00 | 3,930.00 | 3,930.00 | 1.68% | 1,028 |
| Jan 8, 2026 | 3,850.00 | 3,922.50 | 3,757.50 | 3,865.00 | 3,865.00 | -1.90% | 7,851 |
| Jan 7, 2026 | 3,952.50 | 3,952.50 | 3,840.00 | 3,940.00 | 3,940.00 | 0.32% | 85 |
| Jan 6, 2026 | 3,955.00 | 3,975.00 | 3,880.00 | 3,927.50 | 3,927.50 | -0.70% | 6,381 |
| Jan 5, 2026 | 3,905.00 | 4,225.00 | 3,820.00 | 3,955.00 | 3,955.00 | 1.22% | 828 |
| Jan 2, 2026 | 3,877.50 | 3,990.00 | 3,800.00 | 3,907.50 | 3,907.50 | 0.77% | 338 |
| Dec 30, 2025 | 3,922.50 | 3,952.50 | 3,695.00 | 3,877.50 | 3,877.50 | 3.75% | 869 |
| Dec 29, 2025 | 3,610.00 | 3,807.50 | 3,610.00 | 3,737.50 | 3,737.50 | 3.60% | 339 |
| Dec 26, 2025 | 3,615.00 | 3,665.00 | 3,550.00 | 3,607.50 | 3,607.50 | -2.24% | 350 |
| Dec 24, 2025 | 3,890.00 | 3,900.00 | 3,615.00 | 3,690.00 | 3,690.00 | 0.14% | 91 |
| Dec 23, 2025 | 3,650.00 | 3,767.50 | 3,647.50 | 3,685.00 | 3,685.00 | 0.96% | 226 |
| Dec 22, 2025 | 3,747.50 | 3,782.50 | 3,570.00 | 3,650.00 | 3,650.00 | -2.60% | 232 |
| Dec 19, 2025 | 3,940.00 | 3,977.50 | 3,700.00 | 3,747.50 | 3,626.20 | -4.40% | 2,173 |
| Dec 18, 2025 | 3,900.00 | 4,035.00 | 3,900.00 | 3,920.00 | 3,793.12 | -0.51% | 847 |
| Dec 17, 2025 | 4,000.00 | 4,000.00 | 3,940.00 | 3,940.00 | 3,812.47 | -2.72% | 404 |
| Dec 16, 2025 | 4,100.00 | 4,100.00 | 3,920.00 | 4,050.00 | 3,918.91 | 1.00% | 668 |
| Dec 15, 2025 | 3,950.00 | 4,012.50 | 3,950.00 | 4,010.00 | 3,880.21 | 2.30% | 343 |