Ambev S.A. (BCBA:ABEVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 8.64
-0.19 (-2.15%)
Last updated: Aug 14, 2026, 3:34 PM BRT
BCBA:ABEVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.97 | 9.00 | 8.82 | 8.83 | 8.83 | -1.56% | 229 |
| Aug 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% | 74 |
| Aug 11, 2026 | 9.06 | 9.06 | 8.90 | 8.92 | 8.92 | -3.15% | 37 |
| Aug 10, 2026 | 9.25 | 9.25 | 9.18 | 9.21 | 9.21 | -0.75% | 99 |
| Aug 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.07% | 1 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | -1.47% | 2 |
| Aug 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% | 31 |
| Aug 4, 2026 | 9.45 | 9.54 | 9.45 | 9.54 | 9.54 | -0.21% | 8 |
| Aug 3, 2026 | 9.65 | 9.69 | 9.48 | 9.56 | 9.56 | -2.35% | 155 |
| Jul 31, 2026 | 9.73 | 9.80 | 9.62 | 9.79 | 9.79 | 2.84% | 145 |
| Jul 30, 2026 | 9.55 | 9.55 | 9.52 | 9.52 | 9.52 | -1.14% | 45 |
| Jul 29, 2026 | 9.78 | 9.78 | 9.54 | 9.63 | 9.63 | -2.23% | 136 |
| Jul 28, 2026 | 10.01 | 10.01 | 9.85 | 9.85 | 9.85 | 4.56% | 41 |
| Jul 27, 2026 | 9.43 | 9.64 | 9.33 | 9.42 | 9.42 | -2.38% | 411 |
| Jul 24, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -2.23% | 160 |
| Jul 22, 2026 | 9.78 | 9.89 | 9.62 | 9.87 | 9.87 | 1.96% | 332 |
| Jul 21, 2026 | 9.71 | 9.73 | 9.66 | 9.68 | 9.68 | 1.57% | 64 |
| Jul 20, 2026 | 9.59 | 9.59 | 9.49 | 9.53 | 9.53 | -0.21% | 149 |
| Jul 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% | 1 |
| Jul 16, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.06% | 26 |
| Jul 15, 2026 | 9.50 | 9.53 | 9.27 | 9.46 | 9.46 | -1.77% | 13 |
| Jul 14, 2026 | 9.59 | 9.64 | 9.59 | 9.63 | 9.63 | 0.84% | 536 |
| Jul 13, 2026 | 9.52 | 9.55 | 9.52 | 9.55 | 9.55 | 1.60% | 12 |
| Jul 8, 2026 | 9.38 | 9.40 | 9.20 | 9.40 | 9.40 | 1.73% | 216 |
| Jul 7, 2026 | 9.53 | 9.65 | 9.21 | 9.24 | 9.24 | -1.91% | 97 |
| Jul 6, 2026 | 9.51 | 9.54 | 9.33 | 9.42 | 9.42 | -0.53% | 262 |
| Jul 3, 2026 | 9.57 | 9.57 | 9.42 | 9.47 | 9.47 | -1.66% | 3 |
| Jul 2, 2026 | 9.64 | 9.72 | 9.53 | 9.63 | 9.63 | 0.21% | 86 |
| Jul 1, 2026 | 9.61 | 9.66 | 9.61 | 9.61 | 9.61 | -3.13% | 57 |
| Jun 29, 2026 | 9.98 | 9.98 | 9.87 | 9.92 | 9.92 | 0.51% | 24 |
| Jun 26, 2026 | 9.75 | 9.89 | 9.75 | 9.87 | 9.87 | 0.92% | 57 |
| Jun 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.31% | 5 |
| Jun 24, 2026 | 9.70 | 9.78 | 9.69 | 9.75 | 9.75 | 1.43% | 40 |
| Jun 23, 2026 | 9.62 | 9.64 | 9.59 | 9.64 | 9.61 | -0.10% | 164 |
| Jun 22, 2026 | 9.63 | 9.77 | 9.63 | 9.65 | 9.62 | -1.13% | 13 |
| Jun 19, 2026 | 9.51 | 9.76 | 9.25 | 9.76 | 9.73 | 1.99% | 72 |
| Jun 18, 2026 | 9.60 | 9.66 | 9.57 | 9.57 | 9.54 | -2.64% | 41 |
| Jun 17, 2026 | 9.88 | 10.09 | 9.70 | 9.83 | 9.80 | -0.30% | 1,318 |
| Jun 16, 2026 | 10.12 | 10.12 | 9.86 | 9.86 | 9.83 | -1.50% | 14 |
| Jun 12, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 9.98 | 2.04% | 88 |
| Jun 11, 2026 | 9.77 | 9.82 | 9.77 | 9.81 | 9.78 | 1.13% | 118 |
| Jun 10, 2026 | 9.81 | 9.81 | 9.70 | 9.70 | 9.67 | - | 118 |
| Jun 9, 2026 | 9.51 | 9.78 | 9.51 | 9.70 | 9.67 | 1.04% | 1,020 |
| Jun 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.57 | -1.64% | 266 |
| Jun 5, 2026 | 9.65 | 9.77 | 9.65 | 9.76 | 9.73 | 1.35% | 151 |
| Jun 4, 2026 | 9.72 | 9.72 | 9.51 | 9.63 | 9.60 | -2.63% | 329 |
| Jun 3, 2026 | 9.89 | 10.00 | 9.85 | 9.89 | 9.86 | -2.94% | 115 |
| Jun 2, 2026 | 10.39 | 10.39 | 9.78 | 10.19 | 10.16 | 0.99% | 446 |
| Jun 1, 2026 | 10.10 | 10.13 | 10.08 | 10.09 | 10.06 | -2.42% | 15 |
| May 29, 2026 | 9.90 | 10.50 | 9.78 | 10.34 | 10.31 | 1.67% | 173 |