Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.82	15.87	15.64	15.76	15.76	1.03%	33,952,600
Sep 2, 2026	15.31	15.68	15.17	15.60	15.60	2.83%	45,825,600
Sep 1, 2026	15.18	15.40	15.03	15.17	15.17	0.93%	49,321,300
Aug 31, 2026	15.30	15.31	15.03	15.03	15.03	-1.05%	50,670,600
Aug 28, 2026	15.16	15.20	15.00	15.19	15.19	0.46%	16,641,000
Aug 27, 2026	15.16	15.19	14.98	15.12	15.12	-0.79%	23,624,800
Aug 26, 2026	15.26	15.44	15.18	15.24	15.24	-0.46%	12,952,800
Aug 25, 2026	15.30	15.31	15.01	15.31	15.31	0.39%	17,428,900
Aug 24, 2026	15.00	15.37	14.95	15.25	15.25	1.67%	34,061,200
Aug 21, 2026	14.96	15.04	14.88	15.00	15.00	0.67%	19,906,800
Aug 20, 2026	14.65	14.93	14.60	14.90	14.90	0.81%	41,094,500
Aug 19, 2026	14.86	15.09	14.68	14.78	14.78	0.34%	23,868,700
Aug 18, 2026	14.66	14.87	14.63	14.73	14.73	0.41%	19,528,000
Aug 17, 2026	14.74	14.88	14.59	14.67	14.67	-0.54%	34,531,700
Aug 14, 2026	14.85	14.98	14.64	14.75	14.75	-1.14%	33,531,400
Aug 13, 2026	14.79	15.06	14.79	14.92	14.92	0.47%	21,998,800
Aug 12, 2026	15.00	15.07	14.81	14.85	14.85	-1.07%	26,985,600
Aug 11, 2026	15.21	15.30	14.93	15.01	15.01	-1.70%	33,997,000
Aug 10, 2026	15.40	15.48	15.25	15.27	15.27	-1.36%	20,645,900
Aug 7, 2026	15.65	15.68	15.45	15.48	15.48	-1.15%	23,662,500
Aug 6, 2026	15.75	15.78	15.56	15.66	15.66	-1.14%	27,603,100
Aug 5, 2026	15.96	15.96	15.78	15.84	15.84	-0.19%	35,606,700
Aug 4, 2026	16.00	16.01	15.58	15.87	15.87	0.63%	28,388,400
Aug 3, 2026	16.07	16.12	15.73	15.77	15.77	-1.38%	34,409,400
Jul 31, 2026	16.10	16.10	15.85	15.99	15.99	0.19%	38,243,000
Jul 30, 2026	15.22	15.96	15.12	15.96	15.96	0.38%	70,802,400
Jul 29, 2026	16.05	16.23	15.90	15.90	15.90	-1.24%	37,839,300
Jul 28, 2026	16.20	16.37	16.01	16.10	16.10	1.51%	37,450,600
Jul 27, 2026	15.74	15.89	15.56	15.86	15.86	1.41%	30,040,100
Jul 24, 2026	15.79	15.90	15.61	15.64	15.64	-1.76%	15,218,500
Jul 23, 2026	16.04	16.11	15.84	15.92	15.92	-1.30%	18,849,300
Jul 22, 2026	15.85	16.14	15.74	16.13	16.13	2.09%	28,770,200
Jul 21, 2026	15.74	15.90	15.74	15.80	15.80	0.06%	19,628,700
Jul 20, 2026	15.65	15.83	15.58	15.79	15.79	1.02%	24,313,000
Jul 17, 2026	15.59	15.75	15.51	15.63	15.63	0.19%	16,130,200
Jul 16, 2026	15.49	15.71	15.46	15.60	15.60	0.19%	20,770,900
Jul 15, 2026	15.59	15.73	15.35	15.57	15.57	-1.52%	31,466,500
Jul 14, 2026	15.94	16.00	15.78	15.81	15.81	-0.13%	17,904,200
Jul 13, 2026	15.81	16.03	15.70	15.83	15.83	0.06%	31,167,700
Jul 10, 2026	15.95	15.99	15.72	15.82	15.82	0.64%	34,741,400
Jul 9, 2026	15.73	15.79	15.64	15.72	15.72	0.64%	23,940,500
Jul 8, 2026	15.53	15.74	15.52	15.62	15.62	0.06%	24,220,500
Jul 7, 2026	15.84	16.12	15.56	15.61	15.61	-1.70%	37,373,000
Jul 6, 2026	16.09	16.10	15.69	15.88	15.88	-2.52%	32,007,400
Jul 3, 2026	16.45	16.45	16.15	16.29	16.29	-0.06%	6,911,400
Jul 2, 2026	16.38	16.48	16.22	16.30	16.30	0.62%	17,656,700
Jul 1, 2026	16.13	16.39	16.09	16.20	16.20	-0.55%	17,737,900
Jun 30, 2026	16.46	16.50	16.24	16.29	16.29	-1.81%	22,299,700
Jun 29, 2026	16.79	16.85	16.52	16.59	16.59	-0.84%	17,654,100
Jun 26, 2026	16.43	16.76	16.38	16.73	16.73	2.07%	21,675,700