Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.14	15.39	15.08	15.32	15.32	1.73%	24,558,700
Feb 2, 2026	14.98	15.18	14.84	15.06	15.06	1.41%	19,323,000
Jan 30, 2026	14.76	14.97	14.75	14.85	14.85	0.61%	27,165,300
Jan 29, 2026	15.01	15.06	14.60	14.76	14.76	-1.27%	33,726,800
Jan 28, 2026	15.00	15.12	14.81	14.95	14.95	0.54%	23,714,500
Jan 27, 2026	15.23	15.25	14.87	14.87	14.87	-1.20%	24,248,800
Jan 26, 2026	14.97	15.14	14.73	15.05	15.05	1.01%	22,156,500
Jan 23, 2026	14.68	15.11	14.54	14.90	14.90	2.12%	53,520,900
Jan 22, 2026	14.36	14.80	14.32	14.59	14.59	1.96%	47,662,500
Jan 21, 2026	14.25	14.34	14.09	14.31	14.31	1.71%	35,138,900
Jan 20, 2026	14.08	14.21	14.00	14.07	14.07	-0.14%	20,664,800
Jan 19, 2026	14.06	14.17	13.98	14.09	14.09	-0.07%	8,040,400
Jan 16, 2026	14.10	14.13	14.00	14.10	14.10	0.43%	24,441,300
Jan 15, 2026	14.28	14.28	14.00	14.04	14.04	-1.13%	21,374,400
Jan 14, 2026	13.93	14.24	13.93	14.20	14.20	2.08%	22,198,700
Jan 13, 2026	13.86	14.10	13.77	13.91	13.91	0.07%	33,777,500
Jan 12, 2026	13.81	14.04	13.77	13.90	13.90	-	14,562,800
Jan 9, 2026	13.62	13.96	13.61	13.90	13.90	1.91%	17,408,500
Jan 8, 2026	13.68	13.80	13.34	13.64	13.64	-0.44%	31,130,800
Jan 7, 2026	13.65	13.72	13.60	13.70	13.70	-	28,605,400
Jan 6, 2026	13.80	13.85	13.63	13.70	13.70	-0.07%	28,548,900
Jan 5, 2026	13.63	13.76	13.57	13.71	13.71	0.44%	17,543,300
Jan 2, 2026	13.88	14.02	13.56	13.65	13.65	-1.52%	24,555,400
Dec 30, 2025	13.90	14.09	13.86	13.86	13.86	-0.07%	25,304,800
Dec 29, 2025	13.68	13.87	13.54	13.87	13.87	1.09%	20,303,700
Dec 26, 2025	13.40	13.82	13.40	13.72	13.72	1.86%	29,118,300
Dec 23, 2025	13.17	13.57	13.14	13.47	13.47	2.67%	45,087,200
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