Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	13.28	13.30	13.00	13.12	13.12	-1.20%	26,993,300
Dec 19, 2025	13.18	13.32	13.14	13.28	13.28	-4.60%	30,354,700
Dec 18, 2025	13.95	14.16	13.92	13.92	13.23	-0.71%	23,928,400
Dec 17, 2025	13.99	14.13	13.90	14.02	13.33	-0.99%	28,631,200
Dec 16, 2025	14.06	14.28	14.01	14.16	13.46	-0.84%	43,020,300
Dec 15, 2025	14.04	14.35	14.03	14.28	13.57	1.71%	22,268,400
Dec 12, 2025	13.84	14.05	13.80	14.04	13.35	1.89%	30,167,300
Dec 11, 2025	13.53	13.84	13.42	13.78	13.10	1.32%	22,635,200
Dec 10, 2025	13.26	13.65	13.14	13.60	12.93	-0.29%	91,743,100
Dec 9, 2025	13.51	13.74	13.46	13.64	12.97	0.15%	38,541,700
Dec 8, 2025	13.69	13.76	13.59	13.62	12.95	0.07%	19,119,600
Dec 5, 2025	13.97	14.11	13.59	13.61	12.94	-2.44%	61,711,200
Dec 4, 2025	14.18	14.21	13.85	13.95	13.26	-1.41%	37,988,200
Dec 3, 2025	14.06	14.15	13.97	14.15	13.45	1.07%	15,674,100
Dec 2, 2025	14.01	14.35	13.85	14.00	13.31	-0.07%	36,109,000
Dec 1, 2025	13.84	14.02	13.80	14.01	13.32	1.08%	15,984,500
Nov 28, 2025	13.70	13.96	13.66	13.86	13.18	1.02%	23,303,600
Nov 27, 2025	13.70	13.77	13.65	13.72	13.04	0.37%	8,093,600
Nov 26, 2025	13.80	13.81	13.58	13.67	13.00	-0.51%	33,961,700
Nov 25, 2025	13.80	13.92	13.62	13.74	13.06	-0.22%	20,205,700
Nov 24, 2025	13.58	13.87	13.56	13.77	13.09	1.10%	43,126,600
Nov 21, 2025	13.54	13.71	13.36	13.62	12.95	1.57%	35,461,400
Nov 19, 2025	13.74	13.86	13.41	13.41	12.75	-2.40%	101,108,300
Nov 18, 2025	13.69	13.90	13.67	13.74	13.06	-0.15%	46,389,400
Nov 17, 2025	13.64	13.83	13.63	13.76	13.08	0.51%	33,654,100
Nov 14, 2025	13.68	13.84	13.65	13.69	13.01	0.44%	15,533,400
Nov 13, 2025	13.64	13.75	13.51	13.63	12.96	0.07%	23,794,500
Nov 12, 2025	13.59	13.66	13.55	13.62	12.95	0.22%	32,756,700
Nov 11, 2025	13.29	13.65	13.24	13.59	12.92	3.11%	36,404,100
Nov 10, 2025	13.25	13.26	13.09	13.18	12.53	0.46%	25,239,700
Nov 7, 2025	13.08	13.29	13.05	13.12	12.47	0.31%	30,234,900
Nov 6, 2025	13.24	13.24	13.08	13.08	12.43	-0.76%	15,494,600
Nov 5, 2025	13.15	13.29	13.11	13.18	12.53	0.15%	21,380,200
Nov 4, 2025	12.89	13.16	12.83	13.16	12.51	1.94%	27,058,100
Nov 3, 2025	12.89	12.94	12.73	12.91	12.27	1.57%	28,265,800
Oct 31, 2025	12.51	12.92	12.51	12.71	12.08	0.95%	32,106,500
Oct 30, 2025	12.50	12.66	12.35	12.59	11.97	4.66%	91,597,900
Oct 29, 2025	12.06	12.14	11.98	12.03	11.44	-	38,407,500
Oct 28, 2025	12.13	12.15	12.00	12.03	11.44	-0.99%	29,160,700
Oct 27, 2025	12.22	12.39	12.10	12.15	11.55	0.33%	40,303,300
Oct 24, 2025	12.18	12.26	12.05	12.11	11.51	-0.08%	21,686,200
Oct 23, 2025	12.10	12.18	12.03	12.12	11.52	0.41%	25,336,800
Oct 22, 2025	12.25	12.27	12.06	12.07	11.47	-1.23%	29,494,800
Oct 21, 2025	12.32	12.35	12.15	12.22	11.62	-1.13%	26,590,000
Oct 20, 2025	12.33	12.45	12.29	12.36	11.75	-0.08%	18,171,100
Oct 17, 2025	12.13	12.40	12.10	12.37	11.76	1.81%	23,453,900
Oct 16, 2025	11.99	12.24	11.92	12.15	11.55	1.33%	26,404,600
Oct 15, 2025	11.99	12.10	11.91	11.99	11.40	-0.50%	28,406,800
Oct 14, 2025	11.80	12.10	11.75	12.05	11.46	1.60%	29,038,700
Oct 13, 2025	11.83	11.93	11.78	11.86	11.27	0.42%	11,688,800