Ambev S.A. (BCBA:ABEV3)
Argentina · Delayed Price · Currency is ARS 4,970.00
-5.00 (-0.10%)
Last updated: Jul 24, 2026, 3:11 PM BRT
BCBA:ABEV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 5,000.00 | 5,035.00 | 4,820.00 | 4,830.00 | 4,830.00 | -3.21% | 93 |
| Jun 19, 2026 | 4,712.50 | 4,990.00 | 4,590.00 | 4,990.00 | 4,990.00 | 5.89% | 99 |
| Jun 18, 2026 | 4,777.50 | 4,850.00 | 4,620.00 | 4,712.50 | 4,712.50 | -3.03% | 84 |
| Jun 17, 2026 | 5,000.00 | 5,000.00 | 4,702.50 | 4,860.00 | 4,860.00 | -0.46% | 178 |
| Jun 16, 2026 | 4,945.00 | 4,992.50 | 4,747.50 | 4,882.50 | 4,882.50 | -1.16% | 1,034 |
| Jun 12, 2026 | 5,085.00 | 5,085.00 | 4,845.00 | 4,940.00 | 4,940.00 | 0.51% | 96 |
| Jun 11, 2026 | 4,720.00 | 4,915.00 | 4,672.50 | 4,915.00 | 4,915.00 | 3.36% | 1,767 |
| Jun 10, 2026 | 4,800.00 | 4,800.00 | 4,630.00 | 4,755.00 | 4,755.00 | - | 134 |
| Jun 9, 2026 | 4,722.50 | 5,200.00 | 4,675.00 | 4,755.00 | 4,755.00 | 0.26% | 1,093 |
| Jun 8, 2026 | 4,700.00 | 4,757.50 | 4,650.00 | 4,742.50 | 4,742.50 | 0.96% | 18,335 |
| Jun 5, 2026 | 4,660.00 | 4,797.50 | 4,660.00 | 4,697.50 | 4,697.50 | -3.74% | 426 |
| Jun 4, 2026 | 4,785.00 | 5,115.00 | 4,650.00 | 4,880.00 | 4,880.00 | 1.99% | 199 |
| Jun 3, 2026 | 4,925.00 | 4,975.00 | 4,785.00 | 4,785.00 | 4,785.00 | -1.95% | 701 |
| Jun 2, 2026 | 4,752.50 | 5,190.00 | 4,752.50 | 4,880.00 | 4,880.00 | 1.14% | 475 |
| Jun 1, 2026 | 4,850.00 | 4,905.00 | 4,745.00 | 4,825.00 | 4,825.00 | -0.62% | 617 |
| May 29, 2026 | 4,780.00 | 4,855.00 | 4,675.00 | 4,855.00 | 4,855.00 | -0.05% | 120 |
| May 28, 2026 | 4,885.00 | 4,895.00 | 4,820.00 | 4,857.50 | 4,857.50 | -0.66% | 1,535 |
| May 27, 2026 | 5,000.00 | 5,050.00 | 4,860.00 | 4,890.00 | 4,890.00 | -2.20% | 477 |
| May 26, 2026 | 4,870.00 | 5,000.00 | 4,750.00 | 5,000.00 | 5,000.00 | 5.76% | 248 |
| May 22, 2026 | 4,827.50 | 4,827.50 | 4,692.50 | 4,727.50 | 4,727.50 | -4.06% | 325 |
| May 21, 2026 | 4,762.50 | 4,927.50 | 4,762.50 | 4,927.50 | 4,927.50 | 1.18% | 10,729 |
| May 20, 2026 | 4,675.00 | 4,892.50 | 4,667.50 | 4,870.00 | 4,870.00 | 3.29% | 2,715 |
| May 19, 2026 | 4,572.50 | 4,715.00 | 4,572.50 | 4,715.00 | 4,715.00 | 2.22% | 1,142 |
| May 18, 2026 | 4,590.00 | 4,720.00 | 4,590.00 | 4,612.50 | 4,612.50 | -0.38% | 206 |
| May 15, 2026 | 4,600.00 | 4,677.50 | 4,600.00 | 4,630.00 | 4,630.00 | -0.32% | 31 |
| May 14, 2026 | 4,690.00 | 4,830.00 | 4,625.00 | 4,645.00 | 4,645.00 | -0.21% | 825 |
| May 13, 2026 | 4,827.50 | 4,940.00 | 4,655.00 | 4,655.00 | 4,655.00 | -3.57% | 458 |
| May 12, 2026 | 4,855.00 | 4,950.00 | 4,812.50 | 4,827.50 | 4,827.50 | -0.52% | 519 |
| May 11, 2026 | 5,015.00 | 5,040.00 | 4,847.50 | 4,852.50 | 4,852.50 | -2.76% | 258 |