Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	16.13	16.26	16.09	16.26	-	-0.18%	1,932,100
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
Jun 25, 2026	16.40	16.49	16.23	16.39	16.39	0.06%	18,187,300
Jun 24, 2026	16.29	16.52	16.25	16.38	16.38	0.06%	22,826,200
Jun 23, 2026	16.05	16.43	16.05	16.37	16.37	1.47%	27,078,100
Jun 22, 2026	16.16	16.38	16.07	16.17	16.13	0.75%	22,020,700
Jun 19, 2026	16.17	16.31	16.05	16.05	16.01	-1.05%	26,854,800
Jun 18, 2026	16.13	16.34	16.10	16.22	16.18	0.19%	41,254,900
Jun 17, 2026	16.36	16.71	16.11	16.19	16.15	-1.52%	32,838,600
Jun 16, 2026	16.48	16.56	16.35	16.44	16.40	-0.78%	13,461,600
Jun 15, 2026	16.77	16.82	16.56	16.57	16.53	-0.24%	19,451,300
Jun 12, 2026	16.50	16.77	16.44	16.61	16.57	-0.18%	14,291,800
Jun 11, 2026	16.22	16.64	16.19	16.64	16.60	2.21%	33,546,600
Jun 10, 2026	16.13	16.28	16.13	16.28	16.24	0.43%	23,007,600
Jun 9, 2026	16.22	16.35	16.13	16.21	16.17	0.81%	23,726,500
Jun 8, 2026	16.11	16.23	15.95	16.08	16.04	-0.56%	18,001,200
Jun 5, 2026	16.04	16.26	15.95	16.17	16.13	0.62%	22,955,400
Jun 3, 2026	16.22	16.32	16.05	16.07	16.03	-2.31%	24,072,000
Jun 2, 2026	16.49	16.63	16.42	16.45	16.41	0.12%	15,802,600
Jun 1, 2026	16.39	16.57	16.14	16.43	16.39	0.67%	37,458,700
May 29, 2026	16.29	16.46	16.02	16.32	16.28	0.18%	86,399,400
May 28, 2026	16.60	16.65	16.25	16.29	16.25	-1.93%	24,767,400
May 27, 2026	16.79	16.92	16.57	16.61	16.57	0.12%	37,014,900
May 26, 2026	16.90	16.92	16.39	16.59	16.55	1.16%	35,870,300
May 25, 2026	16.20	16.41	16.16	16.40	16.36	1.86%	14,635,600
May 22, 2026	16.20	16.30	16.09	16.10	16.06	-1.83%	24,006,500
May 21, 2026	16.11	16.55	16.08	16.40	16.36	1.11%	20,754,700
May 20, 2026	15.91	16.31	15.87	16.22	16.18	2.59%	24,265,800
May 19, 2026	15.65	15.91	15.53	15.81	15.77	-	25,789,000
May 18, 2026	15.72	15.85	15.61	15.81	15.77	0.76%	20,743,400
May 15, 2026	15.67	15.89	15.50	15.69	15.65	-0.51%	31,004,600
May 14, 2026	15.96	16.10	15.75	15.77	15.73	-0.88%	22,558,800
May 13, 2026	16.16	16.30	15.85	15.91	15.87	-1.36%	28,454,200
May 12, 2026	16.21	16.32	16.10	16.13	16.09	-0.74%	19,739,400
May 11, 2026	16.20	16.51	16.17	16.25	16.21	-0.43%	19,737,100
May 8, 2026	16.49	16.55	16.18	16.32	16.28	-0.55%	41,783,600
May 7, 2026	16.86	17.04	16.32	16.41	16.37	-3.19%	30,938,200
May 6, 2026	16.66	17.02	16.58	16.95	16.91	1.80%	31,739,000
May 5, 2026	15.56	16.84	15.56	16.65	16.61	15.30%	109,893,300
May 4, 2026	14.57	14.62	14.43	14.44	14.41	-0.48%	21,235,600
Apr 30, 2026	14.36	14.64	14.36	14.51	14.48	1.26%	26,339,400
Apr 29, 2026	14.51	14.56	14.32	14.33	14.30	-1.71%	18,086,200
Apr 28, 2026	14.41	14.63	14.40	14.58	14.55	0.28%	15,612,300
Apr 27, 2026	14.62	14.71	14.50	14.54	14.51	0.28%	18,933,600
Apr 24, 2026	14.72	14.73	14.46	14.50	14.47	-1.63%	24,139,400
Apr 23, 2026	15.00	15.00	14.74	14.74	14.71	-1.73%	24,715,600
Apr 22, 2026	15.32	15.41	15.00	15.00	14.97	-2.02%	26,156,900
Apr 20, 2026	15.34	15.47	15.28	15.31	15.27	-0.13%	14,953,400