Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	12.51	12.65	12.40	12.54	12.54	0.48%	34,805,100
Aug 6, 2025	12.50	12.57	12.38	12.48	12.48	0.97%	43,866,000
Aug 5, 2025	12.47	12.51	12.31	12.36	12.36	-0.40%	33,909,800
Aug 4, 2025	12.39	12.57	12.34	12.41	12.41	0.98%	16,396,200
Aug 1, 2025	12.55	12.68	12.22	12.29	12.29	-1.36%	34,261,300
Jul 31, 2025	12.33	12.61	12.20	12.46	12.46	-5.25%	116,074,600
Jul 30, 2025	13.20	13.39	13.08	13.15	13.15	-0.30%	25,805,400
Jul 29, 2025	13.15	13.23	13.02	13.19	13.19	1.00%	20,942,500
Jul 28, 2025	13.47	13.49	13.03	13.06	13.06	-3.04%	56,671,100
Jul 25, 2025	13.58	13.60	13.45	13.47	13.47	-0.22%	15,436,100
Jul 24, 2025	13.54	13.59	13.41	13.50	13.50	-0.66%	8,292,700
Jul 23, 2025	13.41	13.66	13.40	13.59	13.59	1.42%	15,345,700
Jul 22, 2025	13.43	13.53	13.40	13.40	13.40	-0.15%	22,285,900
Jul 21, 2025	13.35	13.45	13.26	13.42	13.42	0.75%	21,355,000
Jul 18, 2025	13.33	13.49	13.29	13.32	13.32	-1.04%	23,902,900
Jul 17, 2025	13.67	13.69	13.44	13.46	13.46	-1.61%	19,213,600
Jul 16, 2025	13.38	13.73	13.31	13.68	13.68	3.09%	48,903,600
Jul 15, 2025	13.37	13.52	13.23	13.27	13.27	-0.15%	27,675,300
Jul 14, 2025	13.26	13.57	13.26	13.29	13.29	-0.08%	36,420,400
Jul 11, 2025	13.19	13.38	13.08	13.30	13.30	0.53%	40,755,100
Jul 10, 2025	13.22	13.38	13.15	13.23	13.23	-0.60%	26,865,400
Jul 9, 2025	13.45	13.45	13.23	13.31	13.31	-0.52%	31,299,800
Jul 8, 2025	13.42	13.49	13.27	13.38	13.38	-0.15%	32,803,300
Jul 7, 2025	13.51	13.54	13.30	13.40	13.40	-0.89%	23,165,300
Jul 4, 2025	13.41	13.63	13.40	13.52	13.52	0.30%	6,452,500
Jul 3, 2025	13.67	13.73	13.48	13.48	13.48	-1.25%	15,694,900
Jul 2, 2025	13.49	13.78	13.36	13.65	13.65	2.02%	47,073,600
Jul 1, 2025	13.36	13.41	13.17	13.38	13.38	0.45%	21,493,700
Jun 30, 2025	13.09	13.34	13.04	13.32	13.32	1.29%	34,532,500
Jun 27, 2025	13.22	13.22	13.01	13.15	13.15	-1.28%	27,309,500
Jun 26, 2025	13.20	13.37	13.12	13.32	13.32	1.29%	36,177,200
Jun 25, 2025	13.40	13.47	13.10	13.15	13.15	-2.66%	50,901,200
Jun 24, 2025	13.58	13.65	13.43	13.51	13.51	-0.37%	26,798,300
Jun 23, 2025	13.50	13.65	13.47	13.56	13.56	0.22%	27,562,100
Jun 20, 2025	13.41	13.55	13.37	13.53	13.53	0.30%	39,451,400
Jun 18, 2025	13.38	13.55	13.35	13.49	13.49	0.15%	37,567,000
Jun 17, 2025	13.73	13.75	13.40	13.47	13.47	-1.54%	32,452,200
Jun 16, 2025	13.66	13.85	13.59	13.68	13.68	0.29%	27,978,300
Jun 13, 2025	13.68	13.79	13.58	13.64	13.64	-1.16%	28,248,400
Jun 12, 2025	13.75	13.89	13.74	13.80	13.80	-0.79%	14,788,400
Jun 11, 2025	13.73	13.92	13.63	13.91	13.91	0.80%	22,849,900
Jun 10, 2025	14.07	14.10	13.73	13.80	13.80	-1.15%	23,640,900
Jun 9, 2025	13.99	14.06	13.81	13.96	13.96	-0.85%	17,173,900
Jun 6, 2025	13.97	14.10	13.82	14.08	14.08	1.51%	26,987,600
Jun 5, 2025	14.10	14.11	13.83	13.87	13.87	-1.49%	20,132,900
Jun 4, 2025	14.09	14.26	14.01	14.08	14.08	0.50%	19,154,800
Jun 3, 2025	13.91	14.08	13.83	14.01	14.01	0.72%	18,971,700
Jun 2, 2025	14.04	14.09	13.83	13.91	13.91	-0.86%	15,049,400
May 30, 2025	14.12	14.12	13.90	14.03	14.03	-0.21%	38,207,300
May 29, 2025	14.04	14.17	14.01	14.06	14.06	-0.28%	12,528,800