Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	13.84	14.02	13.80	14.01	14.01	1.08%	15,984,500
Nov 28, 2025	13.70	13.96	13.66	13.86	13.86	1.02%	23,303,600
Nov 27, 2025	13.70	13.77	13.65	13.72	13.72	0.37%	8,093,600
Nov 26, 2025	13.80	13.81	13.58	13.67	13.67	-0.51%	33,961,700
Nov 25, 2025	13.80	13.92	13.62	13.74	13.74	-0.22%	20,205,700
Nov 24, 2025	13.58	13.87	13.56	13.77	13.77	1.10%	43,126,600
Nov 21, 2025	13.54	13.71	13.36	13.62	13.62	1.57%	35,461,400
Nov 19, 2025	13.74	13.86	13.41	13.41	13.41	-2.40%	101,108,300
Nov 18, 2025	13.69	13.90	13.67	13.74	13.74	-0.15%	46,389,400
Nov 17, 2025	13.64	13.83	13.63	13.76	13.76	0.51%	33,654,100
Nov 14, 2025	13.68	13.84	13.65	13.69	13.69	0.44%	15,533,400
Nov 13, 2025	13.64	13.75	13.51	13.63	13.63	0.07%	23,794,500
Nov 12, 2025	13.59	13.66	13.55	13.62	13.62	0.22%	32,756,700
Nov 11, 2025	13.29	13.65	13.24	13.59	13.59	3.11%	36,404,100
Nov 10, 2025	13.25	13.26	13.09	13.18	13.18	0.46%	25,239,700
Nov 7, 2025	13.08	13.29	13.05	13.12	13.12	0.31%	30,234,900
Nov 6, 2025	13.24	13.24	13.08	13.08	13.08	-0.76%	15,494,600
Nov 5, 2025	13.15	13.29	13.11	13.18	13.18	0.15%	21,380,200
Nov 4, 2025	12.89	13.16	12.83	13.16	13.16	1.94%	27,058,100
Nov 3, 2025	12.89	12.94	12.73	12.91	12.91	1.57%	28,265,800
Oct 31, 2025	12.51	12.92	12.51	12.71	12.71	0.95%	32,106,500
Oct 30, 2025	12.50	12.66	12.35	12.59	12.59	4.66%	91,597,900
Oct 29, 2025	12.06	12.14	11.98	12.03	12.03	-	38,407,500
Oct 28, 2025	12.13	12.15	12.00	12.03	12.03	-0.99%	29,160,700
Oct 27, 2025	12.22	12.39	12.10	12.15	12.15	0.33%	40,303,300
Oct 24, 2025	12.18	12.26	12.05	12.11	12.11	-0.08%	21,686,200
Oct 23, 2025	12.10	12.18	12.03	12.12	12.12	0.41%	25,336,800
Oct 22, 2025	12.25	12.27	12.06	12.07	12.07	-1.23%	29,494,800
Oct 21, 2025	12.32	12.35	12.15	12.22	12.22	-1.13%	26,590,000
Oct 20, 2025	12.33	12.45	12.29	12.36	12.36	-0.08%	18,171,100
Oct 17, 2025	12.13	12.40	12.10	12.37	12.37	1.81%	23,453,900
Oct 16, 2025	11.99	12.24	11.92	12.15	12.15	1.33%	26,404,600
Oct 15, 2025	11.99	12.10	11.91	11.99	11.99	-0.50%	28,406,800
Oct 14, 2025	11.80	12.10	11.75	12.05	12.05	1.60%	29,038,700
Oct 13, 2025	11.83	11.93	11.78	11.86	11.86	0.42%	11,688,800
Oct 10, 2025	11.78	11.87	11.74	11.81	11.81	0.77%	21,462,000
Oct 9, 2025	11.93	11.97	11.68	11.72	11.72	-1.35%	28,867,800
Oct 8, 2025	11.76	11.91	11.71	11.88	11.88	1.45%	14,707,800
Oct 7, 2025	11.79	11.86	11.71	11.71	11.71	-1.18%	18,034,000
Oct 6, 2025	11.88	12.00	11.78	11.85	11.85	-0.17%	14,783,700
Oct 3, 2025	11.83	11.95	11.75	11.87	11.87	-0.50%	21,784,300
Oct 2, 2025	12.03	12.15	11.86	11.93	11.93	-0.50%	25,814,600
Oct 1, 2025	12.19	12.19	11.88	11.99	11.99	-0.83%	28,744,700
Sep 30, 2025	12.23	12.42	12.04	12.09	12.09	-2.58%	52,468,000
Sep 29, 2025	12.60	12.60	12.38	12.41	12.41	-0.40%	21,042,600
Sep 26, 2025	12.53	12.55	12.39	12.46	12.46	-	12,753,500
Sep 25, 2025	12.39	12.62	12.32	12.46	12.46	0.65%	25,974,000
Sep 24, 2025	12.46	12.55	12.35	12.38	12.38	-0.64%	18,120,600
Sep 23, 2025	12.36	12.56	12.34	12.46	12.46	0.81%	14,634,500
Sep 22, 2025	12.41	12.51	12.36	12.36	12.36	-1.51%	13,590,900