Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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