Ambev S.A. (BCBA:ABEV3)
Argentina · Delayed Price · Currency is ARS 4,900.00
+55.00 (1.14%)
Last updated: Sep 3, 2026, 3:20 PM BRT
BCBA:ABEV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4,845.00 | 4,955.00 | 4,825.00 | 4,892.50 | 4,892.50 | 0.10% | 72 |
| Jul 13, 2026 | 4,930.00 | 4,980.00 | 4,840.00 | 4,887.50 | 4,887.50 | -0.41% | 274 |
| Jul 10, 2026 | 4,787.50 | 4,907.50 | 4,785.00 | 4,907.50 | 4,907.50 | 1.60% | 133 |
| Jul 8, 2026 | 4,735.00 | 4,860.00 | 4,725.00 | 4,830.00 | 4,830.00 | 1.63% | 543 |
| Jul 7, 2026 | 4,855.00 | 4,895.00 | 4,710.00 | 4,752.50 | 4,752.50 | -2.91% | 88 |
| Jul 6, 2026 | 4,900.00 | 4,900.00 | 4,712.50 | 4,895.00 | 4,895.00 | -1.11% | 4,204 |
| Jul 3, 2026 | 4,987.50 | 5,010.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.15% | 132 |
| Jul 2, 2026 | 4,852.50 | 4,957.50 | 4,850.00 | 4,957.50 | 4,957.50 | 1.28% | 429 |
| Jul 1, 2026 | 4,965.00 | 4,987.50 | 4,870.00 | 4,895.00 | 4,895.00 | -1.36% | 936 |
| Jun 30, 2026 | 4,892.50 | 5,300.00 | 4,880.00 | 4,962.50 | 4,962.50 | 0.46% | 437 |
| Jun 29, 2026 | 4,927.50 | 5,035.00 | 4,922.50 | 4,940.00 | 4,940.00 | 0.05% | 859 |
| Jun 26, 2026 | 4,985.00 | 5,035.00 | 4,880.00 | 4,937.50 | 4,937.50 | -1.15% | 196 |
| Jun 25, 2026 | 4,895.00 | 4,995.00 | 4,742.50 | 4,995.00 | 4,995.00 | 1.94% | 328 |
| Jun 23, 2026 | 4,800.00 | 4,942.50 | 4,750.00 | 4,900.00 | 4,900.00 | 1.45% | 10,448 |