Ambev S.A. (BCBA:ABEV3)
Argentina · Delayed Price · Currency is ARS 4,727.50
-200.00 (-4.06%)
At close: May 22, 2026
BCBA:ABEV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5,050.00 | 5,050.00 | 4,877.50 | 4,990.00 | 4,990.00 | -0.89% | 342 |
| May 7, 2026 | 5,000.00 | 5,250.00 | 4,932.50 | 5,035.00 | 5,035.00 | -0.10% | 158 |
| May 6, 2026 | 5,035.00 | 5,150.00 | 4,982.50 | 5,040.00 | 5,040.00 | 0.40% | 1,126 |
| May 5, 2026 | 4,450.00 | 5,160.00 | 4,450.00 | 5,020.00 | 5,020.00 | 13.83% | 4,141 |
| May 4, 2026 | 4,425.00 | 4,440.00 | 4,330.00 | 4,410.00 | 4,410.00 | -0.62% | 1,759 |
| Apr 30, 2026 | 4,335.00 | 4,437.50 | 4,257.50 | 4,437.50 | 4,437.50 | 2.36% | 1,815 |
| Apr 29, 2026 | 4,402.50 | 4,402.50 | 4,297.50 | 4,335.00 | 4,335.00 | -2.31% | 389 |
| Apr 28, 2026 | 4,445.00 | 4,455.00 | 4,347.50 | 4,437.50 | 4,437.50 | -0.78% | 141 |
| Apr 27, 2026 | 4,350.00 | 4,490.00 | 4,350.00 | 4,472.50 | 4,472.50 | 2.05% | 4,804 |
| Apr 24, 2026 | 4,330.00 | 4,382.50 | 4,275.00 | 4,382.50 | 4,382.50 | 0.06% | 517 |
| Apr 23, 2026 | 4,382.50 | 4,475.00 | 4,377.50 | 4,380.00 | 4,380.00 | -0.34% | 80 |
| Apr 22, 2026 | 4,425.00 | 4,655.00 | 4,365.00 | 4,395.00 | 4,395.00 | -0.11% | 382 |
| Apr 21, 2026 | 4,180.00 | 4,410.00 | 4,180.00 | 4,400.00 | 4,400.00 | -2.55% | 52 |
| Apr 20, 2026 | 4,465.00 | 4,582.50 | 4,457.50 | 4,515.00 | 4,515.00 | 1.63% | 409 |
| Apr 17, 2026 | 4,490.00 | 4,617.50 | 4,442.50 | 4,442.50 | 4,442.50 | -1.82% | 1,769 |
| Apr 16, 2026 | 4,550.00 | 4,562.50 | 4,405.00 | 4,525.00 | 4,525.00 | -2.58% | 10,140 |
| Apr 15, 2026 | 4,717.50 | 4,717.50 | 4,592.50 | 4,645.00 | 4,645.00 | -1.38% | 328 |
| Apr 14, 2026 | 4,735.00 | 4,735.00 | 4,605.00 | 4,710.00 | 4,710.00 | - | 760 |
| Apr 13, 2026 | 4,660.00 | 4,750.00 | 4,582.50 | 4,710.00 | 4,710.00 | 0.16% | 129 |
| 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 |