Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.45	15.58	15.30	15.30	-	-1.92%	20,583,900
Sep 22, 2026	15.34	15.61	15.31	15.60	15.60	1.03%	24,104,800
Sep 21, 2026	15.48	15.62	15.42	15.50	15.44	0.78%	18,014,500
Sep 18, 2026	15.47	15.53	15.29	15.38	15.32	-1.09%	35,056,900
Sep 17, 2026	15.63	15.73	15.44	15.55	15.49	-0.51%	18,505,300
Sep 16, 2026	15.70	15.77	15.52	15.63	15.57	-0.64%	32,090,400
Sep 15, 2026	15.95	15.95	15.71	15.73	15.67	-0.88%	20,795,700
Sep 14, 2026	15.40	15.91	15.37	15.87	15.81	1.60%	29,297,200
Sep 11, 2026	15.78	15.78	15.59	15.62	15.56	-0.76%	22,924,800
Sep 10, 2026	15.56	15.79	15.47	15.74	15.68	1.03%	21,305,200
Sep 9, 2026	15.69	15.78	15.51	15.58	15.52	-1.52%	22,551,700
Sep 8, 2026	15.95	16.03	15.74	15.82	15.76	0.51%	25,564,700
Sep 4, 2026	15.76	15.88	15.62	15.74	15.68	-0.13%	27,638,300
Sep 3, 2026	15.82	15.87	15.64	15.76	15.70	1.03%	33,946,100
Sep 2, 2026	15.31	15.68	15.17	15.60	15.54	2.83%	45,825,600
Sep 1, 2026	15.18	15.40	15.03	15.17	15.11	0.93%	49,271,600
Aug 31, 2026	15.30	15.31	15.03	15.03	14.97	-1.05%	50,655,700
Aug 28, 2026	15.16	15.20	15.00	15.19	15.13	0.46%	16,641,000
Aug 27, 2026	15.16	15.19	14.98	15.12	15.06	-0.79%	23,624,800
Aug 26, 2026	15.26	15.44	15.18	15.24	15.18	-0.46%	12,952,800
Aug 25, 2026	15.30	15.31	15.01	15.31	15.25	0.39%	17,410,300
Aug 24, 2026	15.00	15.37	14.95	15.25	15.19	1.67%	34,061,200
Aug 21, 2026	14.96	15.04	14.88	15.00	14.94	0.67%	19,906,800
Aug 20, 2026	14.65	14.93	14.60	14.90	14.84	0.81%	41,059,100
Aug 19, 2026	14.86	15.09	14.68	14.78	14.72	0.34%	23,841,800
Aug 18, 2026	14.66	14.87	14.63	14.73	14.67	0.41%	19,528,000
Aug 17, 2026	14.74	14.88	14.59	14.67	14.61	-0.54%	34,526,700
Aug 14, 2026	14.85	14.98	14.64	14.75	14.69	-1.14%	33,531,400
Aug 13, 2026	14.79	15.06	14.79	14.92	14.86	0.47%	21,683,200
Aug 12, 2026	15.00	15.07	14.81	14.85	14.79	-1.07%	26,985,600
Aug 11, 2026	15.21	15.30	14.93	15.01	14.95	-1.70%	33,991,100
Aug 10, 2026	15.40	15.48	15.25	15.27	15.21	-1.36%	20,645,900
Aug 7, 2026	15.65	15.68	15.45	15.48	15.42	-1.15%	23,662,500
Aug 6, 2026	15.75	15.78	15.56	15.66	15.60	-1.14%	27,596,200
Aug 5, 2026	15.96	15.96	15.78	15.84	15.78	-0.19%	35,606,700
Aug 4, 2026	16.00	16.01	15.58	15.87	15.81	0.63%	28,388,400
Aug 3, 2026	16.07	16.12	15.73	15.77	15.71	-1.38%	34,409,400
Jul 31, 2026	16.10	16.10	15.85	15.99	15.93	0.19%	38,243,000
Jul 30, 2026	15.22	15.96	15.12	15.96	15.90	0.38%	70,802,400
Jul 29, 2026	16.05	16.23	15.90	15.90	15.84	-1.24%	37,696,600
Jul 28, 2026	16.20	16.37	16.01	16.10	16.04	1.51%	37,450,600
Jul 27, 2026	15.74	15.89	15.56	15.86	15.80	1.41%	30,040,100
Jul 24, 2026	15.79	15.90	15.61	15.64	15.58	-1.76%	15,218,500
Jul 23, 2026	16.04	16.11	15.84	15.92	15.86	-1.30%	18,849,300
Jul 22, 2026	15.85	16.14	15.74	16.13	16.07	2.09%	28,770,200
Jul 21, 2026	15.74	15.90	15.74	15.80	15.74	0.06%	19,624,400
Jul 20, 2026	15.65	15.83	15.58	15.79	15.73	1.02%	24,313,000
Jul 17, 2026	15.59	15.75	15.51	15.63	15.57	0.19%	16,130,200
Jul 16, 2026	15.49	15.71	15.46	15.60	15.54	0.19%	20,770,900
Jul 15, 2026	15.59	15.73	15.35	15.57	15.51	-1.52%	31,402,500