Ambev S.A. (BCBA:ABEV3)
Argentina · Delayed Price · Currency is ARS 4,565.00
+147.50 (3.34%)
At close: Nov 2, 2026
BCBA:ABEV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,417.50 | 4,565.00 | 4,415.00 | 4,565.00 | 4,565.00 | 3.34% | 103 |
| Oct 30, 2026 | 4,415.00 | 4,542.50 | 4,412.50 | 4,417.50 | 4,417.50 | -1.17% | 134 |
| Oct 29, 2026 | 4,627.50 | 4,627.50 | 4,437.50 | 4,470.00 | 4,470.00 | -3.87% | 1,417 |
| Oct 28, 2026 | 4,830.00 | 4,830.00 | 4,650.00 | 4,650.00 | 4,650.00 | -2.97% | 124 |
| Oct 27, 2026 | 4,920.00 | 4,927.50 | 4,735.00 | 4,792.50 | 4,792.50 | -2.69% | 1,678 |
| Oct 26, 2026 | 5,500.00 | 5,500.00 | 4,600.00 | 4,925.00 | 4,925.00 | -9.96% | 742 |
| Oct 23, 2026 | 5,560.00 | 5,595.00 | 5,435.00 | 5,470.00 | 5,470.00 | 0.27% | 1,505 |
| Oct 22, 2026 | 5,415.00 | 5,570.00 | 5,405.00 | 5,455.00 | 5,455.00 | 1.30% | 2,698 |
| Oct 21, 2026 | 5,520.00 | 5,520.00 | 5,375.00 | 5,385.00 | 5,385.00 | -2.09% | 4,001 |
| Oct 20, 2026 | 5,305.00 | 5,505.00 | 5,305.00 | 5,500.00 | 5,500.00 | 4.17% | 1,649 |
| Oct 19, 2026 | 5,395.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | -2.04% | 435 |
| Oct 16, 2026 | 5,325.00 | 5,400.00 | 5,280.00 | 5,390.00 | 5,390.00 | 1.89% | 544 |
| Oct 15, 2026 | 5,360.00 | 5,395.00 | 5,285.00 | 5,290.00 | 5,290.00 | -0.56% | 290 |
| Oct 14, 2026 | 5,165.00 | 5,350.00 | 5,165.00 | 5,320.00 | 5,320.00 | 2.80% | 19,926 |
| Oct 13, 2026 | 5,450.00 | 5,500.00 | 5,135.00 | 5,175.00 | 5,175.00 | 1.37% | 342 |
| Oct 9, 2026 | 5,170.00 | 5,250.00 | 5,105.00 | 5,105.00 | 5,105.00 | -0.20% | 78 |
| Oct 8, 2026 | 5,185.00 | 5,185.00 | 5,065.00 | 5,115.00 | 5,115.00 | -0.58% | 424 |
| Oct 7, 2026 | 5,235.00 | 5,250.00 | 5,060.00 | 5,145.00 | 5,145.00 | -2.92% | 185 |
| Oct 6, 2026 | 5,270.00 | 5,370.00 | 5,170.00 | 5,300.00 | 5,300.00 | 0.57% | 300 |
| Oct 5, 2026 | 4,925.00 | 5,445.00 | 4,925.00 | 5,270.00 | 5,270.00 | 9.56% | 4,223 |
| Oct 2, 2026 | 4,755.00 | 4,875.00 | 4,655.00 | 4,810.00 | 4,810.00 | 2.29% | 1,380 |
| Oct 1, 2026 | 4,747.50 | 4,857.50 | 4,702.50 | 4,702.50 | 4,702.50 | -1.10% | 59 |
| Sep 30, 2026 | 4,732.50 | 4,857.50 | 4,705.00 | 4,755.00 | 4,755.00 | 0.32% | 172 |
| Sep 29, 2026 | 4,775.00 | 4,775.00 | 4,627.50 | 4,740.00 | 4,740.00 | -0.58% | 21 |
| Sep 28, 2026 | 4,775.00 | 4,775.00 | 4,685.00 | 4,767.50 | 4,767.50 | -0.26% | 85 |
| Sep 25, 2026 | 4,655.00 | 4,827.50 | 4,650.00 | 4,780.00 | 4,780.00 | 1.11% | 197 |
| Sep 24, 2026 | 4,857.50 | 4,862.50 | 4,700.00 | 4,727.50 | 4,727.50 | -2.07% | 284 |
| 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 |