Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.20	16.30	16.09	16.14	-	-1.59%	6,773,100
May 21, 2026	16.11	16.55	16.08	16.40	16.40	1.11%	20,774,700
May 20, 2026	15.91	16.31	15.87	16.22	16.22	2.59%	24,265,800
May 19, 2026	15.65	15.91	15.53	15.81	15.81	-	25,814,600
May 18, 2026	15.72	15.85	15.61	15.81	15.81	0.76%	20,757,200
May 15, 2026	15.67	15.89	15.50	15.69	15.69	-0.51%	31,004,600
May 14, 2026	15.96	16.10	15.75	15.77	15.77	-0.88%	22,558,800
May 13, 2026	16.16	16.30	15.85	15.91	15.91	-1.36%	28,454,200
May 12, 2026	16.21	16.32	16.10	16.13	16.13	-0.74%	19,739,400
May 11, 2026	16.20	16.51	16.17	16.25	16.25	-0.43%	19,737,100
May 8, 2026	16.49	16.55	16.18	16.32	16.32	-0.55%	41,783,600
May 7, 2026	16.86	17.04	16.32	16.41	16.41	-3.19%	30,938,200
May 6, 2026	16.66	17.02	16.58	16.95	16.95	1.80%	31,739,000
May 5, 2026	15.56	16.84	15.56	16.65	16.65	15.30%	109,893,300
May 4, 2026	14.57	14.62	14.43	14.44	14.44	-0.48%	21,235,600
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%	18,086,200
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%	33,439,200
Apr 8, 2026	15.96	16.04	15.65	15.86	15.86	2.45%	34,891,500
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%	23,905,400
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%	13,458,500
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%	27,499,500
Mar 16, 2026	15.20	15.32	15.10	15.10	15.10	0.67%	28,875,600
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