Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.36	14.64	14.36	14.51	14.51	1.26%	26,339,400
Apr 29, 2026	14.51	14.56	14.32	14.33	14.33	-1.71%	18,123,700
Apr 28, 2026	14.41	14.63	14.40	14.58	14.58	0.28%	15,612,300
Apr 27, 2026	14.62	14.71	14.50	14.54	14.54	0.28%	18,933,600
Apr 24, 2026	14.72	14.73	14.46	14.50	14.50	-1.63%	24,139,400
Apr 23, 2026	15.00	15.00	14.74	14.74	14.74	-1.73%	24,715,600
Apr 22, 2026	15.32	15.41	15.00	15.00	15.00	-2.02%	26,156,900
Apr 20, 2026	15.34	15.47	15.28	15.31	15.31	-0.13%	14,953,400
Apr 17, 2026	15.64	15.77	15.31	15.33	15.33	-0.65%	36,483,500
Apr 16, 2026	15.40	15.58	15.30	15.43	15.43	-2.53%	49,806,600
Apr 15, 2026	15.84	15.94	15.74	15.83	15.83	-0.38%	24,729,900
Apr 14, 2026	15.97	16.02	15.83	15.89	15.89	-0.25%	22,253,500
Apr 13, 2026	16.12	16.19	15.85	15.93	15.93	-1.18%	23,067,100
Apr 10, 2026	16.30	16.34	16.04	16.12	16.12	0.37%	23,108,600
Apr 9, 2026	15.99	16.25	15.85	16.06	16.06	1.26%	33,451,600
Apr 8, 2026	15.96	16.04	15.65	15.86	15.86	2.45%	34,907,800
Apr 7, 2026	15.37	15.48	15.22	15.48	15.48	0.19%	18,294,900
Apr 6, 2026	15.30	15.56	15.30	15.45	15.45	1.11%	14,914,600
Apr 2, 2026	15.15	15.41	15.10	15.28	15.28	-0.52%	25,944,800
Apr 1, 2026	15.27	15.48	15.18	15.36	15.36	0.72%	23,927,000
Mar 31, 2026	15.00	15.26	14.94	15.25	15.25	2.76%	36,139,300
Mar 30, 2026	14.85	14.92	14.73	14.84	14.84	0.54%	18,146,700
Mar 27, 2026	14.79	15.00	14.74	14.76	14.76	-0.47%	17,882,400
Mar 26, 2026	14.88	15.05	14.81	14.83	14.83	-1.20%	13,287,000
Mar 25, 2026	14.89	15.12	14.79	15.01	15.01	2.11%	25,267,800
Mar 24, 2026	14.66	14.76	14.49	14.70	14.70	0.27%	13,573,700
Mar 23, 2026	14.68	14.83	14.53	14.66	14.66	1.31%	23,171,400
Mar 20, 2026	14.69	14.75	14.33	14.47	14.47	-2.03%	65,634,900
Mar 19, 2026	14.52	14.77	14.44	14.77	14.77	0.20%	30,835,100
Mar 18, 2026	14.95	15.06	14.74	14.74	14.74	-1.86%	20,343,000
Mar 17, 2026	15.15	15.19	14.95	15.02	15.02	-0.53%	27,499,600
Mar 16, 2026	15.20	15.32	15.10	15.10	15.10	0.67%	28,906,400
Mar 13, 2026	14.87	15.23	14.87	15.00	15.00	0.33%	25,388,700
Mar 12, 2026	15.22	15.25	14.87	14.95	14.95	-3.11%	37,524,900
Mar 11, 2026	15.31	15.55	15.20	15.43	15.43	-0.13%	19,561,400
Mar 10, 2026	15.43	15.72	15.39	15.45	15.45	0.26%	20,894,000
Mar 9, 2026	15.20	15.56	15.13	15.41	15.41	1.18%	21,901,300
Mar 6, 2026	15.30	15.34	14.96	15.23	15.23	-0.39%	17,908,600
Mar 5, 2026	15.49	15.56	15.26	15.29	15.29	-1.99%	26,954,000
Mar 4, 2026	15.70	15.84	15.40	15.60	15.60	0.19%	26,249,500
Mar 3, 2026	15.35	15.58	15.15	15.57	15.57	-2.14%	40,085,300
Mar 2, 2026	15.97	16.20	15.87	15.91	15.91	-2.21%	18,638,600
Feb 27, 2026	16.32	16.52	16.25	16.27	16.27	-0.85%	34,460,000
Feb 26, 2026	16.42	16.60	16.36	16.41	16.41	-0.18%	18,040,900
Feb 25, 2026	16.61	16.64	16.26	16.44	16.44	-0.84%	31,178,500
Feb 24, 2026	16.23	16.58	16.23	16.58	16.58	2.41%	31,221,100
Feb 23, 2026	15.93	16.33	15.82	16.19	16.19	1.00%	29,917,200
Feb 20, 2026	16.06	16.10	15.71	16.03	16.03	-0.87%	33,873,900
Feb 19, 2026	16.19	16.28	16.05	16.17	16.17	0.25%	23,244,500
Feb 18, 2026	16.31	16.49	16.01	16.13	16.13	-1.35%	29,705,300