Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	12.24	12.33	12.17	12.25	12.25	0.82%	25,281,500
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
Aug 21, 2025	12.04	12.12	12.02	12.06	12.06	-0.33%	17,547,700
Aug 20, 2025	12.05	12.15	11.91	12.10	12.10	0.25%	21,759,200
Aug 19, 2025	12.04	12.09	11.95	12.07	12.07	-	29,267,000
Aug 18, 2025	12.04	12.21	11.98	12.07	12.07	0.25%	18,813,900
Aug 15, 2025	12.00	12.11	11.96	12.04	12.04	0.17%	22,229,200
Aug 14, 2025	12.00	12.14	11.97	12.02	12.02	-0.83%	21,777,500
Aug 13, 2025	12.23	12.23	11.95	12.12	12.12	-0.90%	42,653,700
Aug 12, 2025	12.38	12.44	12.23	12.23	12.23	-0.65%	21,327,300
Aug 11, 2025	12.37	12.44	12.25	12.31	12.31	-0.49%	50,587,800
Aug 8, 2025	12.55	12.57	12.31	12.37	12.37	-1.36%	24,174,500
Aug 7, 2025	12.51	12.65	12.40	12.54	12.41	0.48%	34,814,900
Aug 6, 2025	12.50	12.57	12.38	12.48	12.35	0.97%	43,866,000
Aug 5, 2025	12.47	12.51	12.31	12.36	12.23	-0.40%	33,909,800
Aug 4, 2025	12.39	12.57	12.34	12.41	12.28	0.98%	16,396,200
Aug 1, 2025	12.55	12.68	12.22	12.29	12.16	-1.36%	34,261,300
Jul 31, 2025	12.33	12.61	12.20	12.46	12.33	-5.25%	116,074,600
Jul 30, 2025	13.20	13.39	13.08	13.15	13.02	-0.30%	25,805,400
Jul 29, 2025	13.15	13.23	13.02	13.19	13.06	1.00%	20,942,500
Jul 28, 2025	13.47	13.49	13.03	13.06	12.93	-3.04%	56,671,100
Jul 25, 2025	13.58	13.60	13.45	13.47	13.33	-0.22%	15,436,100
Jul 24, 2025	13.54	13.59	13.41	13.50	13.36	-0.66%	8,292,700
Jul 23, 2025	13.41	13.66	13.40	13.59	13.45	1.42%	15,345,700
Jul 22, 2025	13.43	13.53	13.40	13.40	13.26	-0.15%	22,285,900
Jul 21, 2025	13.35	13.45	13.26	13.42	13.28	0.75%	21,355,000
Jul 18, 2025	13.33	13.49	13.29	13.32	13.18	-1.04%	23,902,900
Jul 17, 2025	13.67	13.69	13.44	13.46	13.32	-1.61%	19,213,600
Jul 16, 2025	13.38	13.73	13.31	13.68	13.54	3.09%	48,903,600
Jul 15, 2025	13.37	13.52	13.23	13.27	13.13	-0.15%	27,675,300
Jul 14, 2025	13.26	13.57	13.26	13.29	13.15	-0.08%	36,420,400
Jul 11, 2025	13.19	13.38	13.08	13.30	13.16	0.53%	40,755,100
Jul 10, 2025	13.22	13.38	13.15	13.23	13.09	-0.60%	26,865,400
Jul 9, 2025	13.45	13.45	13.23	13.31	13.17	-0.52%	31,299,800
Jul 8, 2025	13.42	13.49	13.27	13.38	13.24	-0.15%	32,803,300
Jul 7, 2025	13.51	13.54	13.30	13.40	13.26	-0.89%	23,165,300
Jul 4, 2025	13.41	13.63	13.40	13.52	13.38	0.30%	6,452,500
Jul 3, 2025	13.67	13.73	13.48	13.48	13.34	-1.25%	15,694,900
Jul 2, 2025	13.49	13.78	13.36	13.65	13.51	2.02%	47,073,600
Jul 1, 2025	13.36	13.41	13.17	13.38	13.24	0.45%	21,493,700
Jun 30, 2025	13.09	13.34	13.04	13.32	13.18	1.29%	34,532,500
Jun 27, 2025	13.22	13.22	13.01	13.15	13.02	-1.28%	27,309,500
Jun 26, 2025	13.20	13.37	13.12	13.32	13.18	1.29%	36,177,200
Jun 25, 2025	13.40	13.47	13.10	13.15	13.02	-2.66%	50,901,200
Jun 24, 2025	13.58	13.65	13.43	13.51	13.37	-0.37%	26,798,300
Jun 23, 2025	13.50	13.65	13.47	13.56	13.42	0.22%	27,562,100
Jun 20, 2025	13.41	13.55	13.37	13.53	13.39	0.30%	39,451,400