Ambev S.A. (BCBA:ABEV3)
Argentina · Delayed Price · Currency is ARS 4,827.50
-65.00 (-1.33%)
At close: Sep 23, 2026
BCBA:ABEV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,900.00 | 4,900.00 | 4,727.50 | 4,827.50 | 4,827.50 | -1.33% | 110 |
| Sep 22, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,892.50 | 4,892.50 | 1.08% | 249 |
| Sep 21, 2026 | 4,807.50 | 4,902.50 | 4,800.00 | 4,840.00 | 4,840.00 | 0.16% | 98 |
| Sep 18, 2026 | 4,785.00 | 4,832.50 | 4,595.00 | 4,832.50 | 4,832.50 | -1.02% | 2,239 |
| Sep 17, 2026 | 4,862.50 | 4,897.50 | 4,745.00 | 4,882.50 | 4,882.50 | -0.20% | 5,825 |
| Sep 16, 2026 | 4,800.00 | 4,892.50 | 4,777.50 | 4,892.50 | 4,892.50 | 0.93% | 15,510 |
| Sep 15, 2026 | 4,832.50 | 4,847.50 | 4,825.00 | 4,847.50 | 4,847.50 | -0.62% | 17 |
| Sep 14, 2026 | 4,927.50 | 4,962.50 | 4,840.00 | 4,877.50 | 4,877.50 | -1.01% | 648 |
| Sep 11, 2026 | 4,875.00 | 4,927.50 | 4,815.00 | 4,927.50 | 4,927.50 | 1.13% | 44,136 |
| Sep 10, 2026 | 4,897.50 | 4,937.50 | 4,800.00 | 4,872.50 | 4,872.50 | -0.86% | 134 |
| Sep 9, 2026 | 4,922.50 | 4,935.00 | 4,812.50 | 4,915.00 | 4,915.00 | - | 200 |
| Sep 8, 2026 | 4,745.00 | 5,070.00 | 4,697.50 | 4,915.00 | 4,915.00 | 3.80% | 5,480 |
| Sep 7, 2026 | 4,845.00 | 4,892.50 | 4,735.00 | 4,735.00 | 4,735.00 | -2.27% | 72 |
| Sep 4, 2026 | 4,900.00 | 4,932.50 | 4,785.00 | 4,845.00 | 4,845.00 | -1.57% | 389 |
| Sep 3, 2026 | 4,657.50 | 4,957.50 | 4,657.50 | 4,922.50 | 4,922.50 | 1.60% | 168 |
| Sep 2, 2026 | 4,680.00 | 4,930.00 | 4,680.00 | 4,845.00 | 4,845.00 | 3.14% | 12,449 |
| Sep 1, 2026 | 4,680.00 | 4,747.50 | 4,670.00 | 4,697.50 | 4,697.50 | 0.37% | 12,639 |
| Aug 31, 2026 | 4,877.50 | 4,877.50 | 4,680.00 | 4,680.00 | 4,680.00 | -0.05% | 47 |
| Aug 28, 2026 | 4,722.50 | 4,762.50 | 4,537.50 | 4,682.50 | 4,682.50 | -1.00% | 405 |
| Aug 27, 2026 | 4,735.00 | 4,747.50 | 4,692.50 | 4,730.00 | 4,730.00 | 0.75% | 103 |
| Aug 26, 2026 | 4,810.00 | 4,810.00 | 4,685.00 | 4,695.00 | 4,695.00 | -4.18% | 863 |
| Aug 25, 2026 | 4,652.50 | 4,900.00 | 4,632.50 | 4,900.00 | 4,900.00 | 4.42% | 1,264 |
| Aug 24, 2026 | 4,602.50 | 4,810.00 | 4,600.00 | 4,692.50 | 4,692.50 | 2.34% | 220 |
| Aug 21, 2026 | 4,535.00 | 4,682.50 | 4,535.00 | 4,585.00 | 4,585.00 | 0.05% | 129 |
| Aug 20, 2026 | 4,525.00 | 4,585.00 | 4,410.00 | 4,582.50 | 4,582.50 | 0.94% | 264 |
| Aug 19, 2026 | 4,485.00 | 4,595.00 | 4,475.00 | 4,540.00 | 4,540.00 | 1.00% | 7,165 |
| Aug 18, 2026 | 4,400.00 | 4,525.00 | 4,355.00 | 4,495.00 | 4,495.00 | 1.58% | 145 |
| Aug 14, 2026 | 4,610.00 | 4,610.00 | 4,400.00 | 4,425.00 | 4,425.00 | -3.96% | 161 |
| Aug 13, 2026 | 4,555.00 | 4,612.50 | 4,555.00 | 4,607.50 | 4,607.50 | 0.16% | 94 |
| Aug 12, 2026 | 4,600.00 | 4,630.00 | 4,510.00 | 4,600.00 | 4,600.00 | -0.49% | 222 |
| Aug 11, 2026 | 4,722.50 | 4,732.50 | 4,550.00 | 4,622.50 | 4,622.50 | -1.86% | 168 |
| Aug 10, 2026 | 4,817.50 | 4,817.50 | 4,700.00 | 4,710.00 | 4,710.00 | -3.09% | 213 |
| Aug 7, 2026 | 4,860.00 | 4,865.00 | 4,777.50 | 4,860.00 | 4,860.00 | -0.10% | 463 |
| Aug 6, 2026 | 4,750.00 | 4,895.00 | 4,750.00 | 4,865.00 | 4,865.00 | 0.93% | 310 |
| Aug 5, 2026 | 4,690.00 | 4,932.50 | 4,667.50 | 4,820.00 | 4,820.00 | -0.31% | 109 |
| Aug 4, 2026 | 4,687.50 | 4,940.00 | 4,495.00 | 4,835.00 | 4,835.00 | 3.15% | 283 |
| Aug 3, 2026 | 4,965.00 | 5,005.00 | 4,685.00 | 4,687.50 | 4,687.50 | -4.82% | 353 |
| Jul 31, 2026 | 4,785.00 | 4,942.50 | 4,745.00 | 4,925.00 | 4,925.00 | -0.35% | 74 |
| Jul 30, 2026 | 4,842.50 | 5,055.00 | 4,800.00 | 4,942.50 | 4,942.50 | -1.25% | 249 |
| Jul 29, 2026 | 4,962.50 | 5,065.00 | 4,912.50 | 5,005.00 | 5,005.00 | 1.73% | 149 |
| Jul 28, 2026 | 5,010.00 | 5,100.00 | 4,795.00 | 4,920.00 | 4,920.00 | -0.51% | 75 |
| Jul 27, 2026 | 4,957.50 | 4,957.50 | 4,837.50 | 4,945.00 | 4,945.00 | -0.50% | 1,892 |
| Jul 24, 2026 | 4,970.00 | 4,977.50 | 4,900.00 | 4,970.00 | 4,970.00 | -0.10% | 26 |
| Jul 23, 2026 | 4,915.00 | 5,035.00 | 4,885.00 | 4,975.00 | 4,975.00 | 0.86% | 524 |
| Jul 22, 2026 | 5,025.00 | 5,025.00 | 4,917.50 | 4,932.50 | 4,932.50 | -0.35% | 246 |
| Jul 21, 2026 | 5,000.00 | 5,000.00 | 4,845.00 | 4,950.00 | 4,950.00 | 2.11% | 455 |
| Jul 20, 2026 | 4,827.50 | 4,932.50 | 4,770.00 | 4,847.50 | 4,847.50 | 0.41% | 123 |
| Jul 17, 2026 | 4,650.00 | 4,927.50 | 4,650.00 | 4,827.50 | 4,827.50 | 4.89% | 450 |
| Jul 16, 2026 | 4,747.50 | 4,852.50 | 4,602.50 | 4,602.50 | 4,602.50 | -3.05% | 90 |
| Jul 15, 2026 | 4,810.00 | 4,855.00 | 4,697.50 | 4,747.50 | 4,747.50 | -2.96% | 68 |