Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	12.50	12.66	12.35	12.48	12.48	3.74%	71,520,000
Oct 29, 2025	12.06	12.14	11.98	12.03	12.03	-	38,408,200
Oct 28, 2025	12.13	12.15	12.00	12.03	12.03	-0.99%	29,170,400
Oct 27, 2025	12.22	12.39	12.10	12.15	12.15	0.33%	40,310,400
Oct 24, 2025	12.18	12.26	12.05	12.11	12.11	-0.08%	21,686,700
Oct 23, 2025	12.10	12.18	12.03	12.12	12.12	0.41%	25,355,600
Oct 22, 2025	12.25	12.27	12.06	12.07	12.07	-1.23%	29,517,800
Oct 21, 2025	12.32	12.35	12.15	12.22	12.22	-1.13%	26,607,400
Oct 20, 2025	12.33	12.45	12.29	12.36	12.36	-0.08%	18,260,900
Oct 17, 2025	12.13	12.40	12.10	12.37	12.37	1.81%	23,480,500
Oct 16, 2025	11.99	12.24	11.92	12.15	12.15	1.33%	26,420,200
Oct 15, 2025	11.99	12.10	11.91	11.99	11.99	-0.50%	28,407,100
Oct 14, 2025	11.80	12.10	11.75	12.05	12.05	1.60%	29,046,500
Oct 13, 2025	11.83	11.93	11.78	11.86	11.86	0.42%	11,694,900
Oct 10, 2025	11.78	11.87	11.74	11.81	11.81	0.77%	21,477,200
Oct 9, 2025	11.93	11.97	11.68	11.72	11.72	-1.35%	28,928,400
Oct 8, 2025	11.76	11.91	11.71	11.88	11.88	1.45%	14,723,700
Oct 7, 2025	11.79	11.86	11.71	11.71	11.71	-1.18%	18,071,700
Oct 6, 2025	11.88	12.00	11.78	11.85	11.85	-0.17%	14,804,500
Oct 3, 2025	11.83	11.95	11.75	11.87	11.87	-0.50%	22,301,200
Oct 2, 2025	12.03	12.15	11.86	11.93	11.93	-0.50%	25,828,200
Oct 1, 2025	12.19	12.19	11.88	11.99	11.99	-0.83%	28,764,000
Sep 30, 2025	12.23	12.42	12.04	12.09	12.09	-2.58%	52,485,900
Sep 29, 2025	12.60	12.60	12.38	12.41	12.41	-0.40%	21,050,900
Sep 26, 2025	12.53	12.55	12.39	12.46	12.46	-	12,757,700
Sep 25, 2025	12.39	12.62	12.32	12.46	12.46	0.65%	25,988,200
Sep 24, 2025	12.46	12.55	12.35	12.38	12.38	-0.64%	18,134,100
Sep 23, 2025	12.36	12.56	12.34	12.46	12.46	0.81%	14,643,300
Sep 22, 2025	12.41	12.51	12.36	12.36	12.36	-1.51%	14,169,100
Sep 19, 2025	12.55	12.61	12.38	12.55	12.55	0.24%	35,447,400
Sep 18, 2025	12.81	12.81	12.42	12.52	12.52	-2.11%	59,380,000
Sep 17, 2025	12.69	12.88	12.65	12.79	12.79	0.63%	26,865,600
Sep 16, 2025	12.70	12.78	12.66	12.71	12.71	0.63%	40,985,200
Sep 15, 2025	12.58	12.70	12.55	12.63	12.63	0.40%	37,293,700
Sep 12, 2025	12.43	12.60	12.43	12.58	12.58	0.48%	24,015,800
Sep 11, 2025	12.48	12.57	12.41	12.52	12.52	1.29%	28,340,200
Sep 10, 2025	12.26	12.50	12.25	12.36	12.36	0.24%	40,403,300
Sep 9, 2025	12.11	12.37	12.11	12.33	12.33	1.57%	47,583,700
Sep 8, 2025	12.23	12.29	12.02	12.14	12.14	-0.90%	43,983,300
Sep 5, 2025	12.20	12.38	12.18	12.25	12.25	0.74%	17,025,900
Sep 4, 2025	11.91	12.18	11.91	12.16	12.16	2.18%	25,257,600
Sep 3, 2025	11.90	11.96	11.75	11.90	11.90	-2.14%	57,777,400
Sep 2, 2025	12.23	12.33	12.14	12.16	12.16	-1.14%	18,419,800
Sep 1, 2025	12.38	12.43	12.26	12.30	12.30	-0.40%	8,227,400
Aug 29, 2025	12.26	12.51	12.26	12.35	12.35	0.82%	22,696,900
Aug 28, 2025	12.24	12.33	12.17	12.25	12.25	0.82%	25,303,600
Aug 27, 2025	12.15	12.22	12.09	12.15	12.15	-0.25%	23,328,100
Aug 26, 2025	12.12	12.19	12.10	12.18	12.18	0.50%	27,024,300
Aug 25, 2025	12.25	12.26	12.12	12.12	12.12	-0.74%	10,382,300
Aug 22, 2025	12.13	12.31	12.09	12.21	12.21	1.24%	16,592,500