Anheuser-Busch InBev SA/NV (BVMF:ABUD34)
Brazil · Delayed Price · Currency is BRL 55.08
+0.24 (0.44%)
At close: Dec 1, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - | 3 |
| Dec 1, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.44% | 400 |
| Nov 28, 2025 | 55.00 | 55.00 | 54.81 | 54.84 | 54.84 | -0.98% | 32 |
| Nov 26, 2025 | 55.41 | 55.41 | 55.38 | 55.38 | 55.38 | -2.12% | 1,101 |
| Nov 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.07% | 4 |
| Nov 21, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 3.23% | 4 |
| Nov 19, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0.33% | 7 |
| Nov 18, 2025 | 54.88 | 57.63 | 54.07 | 54.59 | 54.59 | -4.73% | 42 |
| Nov 12, 2025 | 56.89 | 57.30 | 56.89 | 57.30 | 57.21 | 0.72% | 30 |
| Nov 11, 2025 | 57.06 | 57.06 | 56.89 | 56.89 | 56.80 | 1.53% | 3 |
| Nov 10, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 55.94 | -0.36% | 1 |
| Nov 7, 2025 | 56.48 | 56.52 | 56.23 | 56.23 | 56.14 | 0.11% | 14 |
| Nov 6, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.08 | 0.93% | 132 |
| Nov 4, 2025 | 55.55 | 56.00 | 55.55 | 55.65 | 55.56 | 2.26% | 1,104 |
| Nov 3, 2025 | 55.55 | 55.55 | 54.42 | 54.42 | 54.33 | -1.05% | 11 |
| Oct 31, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 54.91 | 2.23% | 101 |
| Oct 30, 2025 | 54.19 | 54.19 | 53.80 | 53.80 | 53.72 | -2.85% | 1,002 |
| Oct 28, 2025 | 55.44 | 55.45 | 55.38 | 55.38 | 55.29 | 0.89% | 2,002 |
| Oct 27, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.80 | 1.48% | 1 |
| Oct 24, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.01 | -2.01% | 1 |
| Oct 23, 2025 | 56.10 | 56.10 | 55.14 | 55.20 | 55.11 | -0.61% | 2,137 |
| Oct 22, 2025 | 55.60 | 55.71 | 55.54 | 55.54 | 55.45 | -1.12% | 1,438 |
| Oct 21, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.08 | 1.01% | 1 |
| Oct 20, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.52 | -0.70% | 1 |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | 0.20% | 1 |
| Oct 16, 2025 | 55.35 | 55.92 | 55.35 | 55.89 | 55.80 | 1.82% | 708 |
| Oct 15, 2025 | 54.99 | 54.99 | 54.89 | 54.89 | 54.80 | 0.44% | 1,477 |
| Oct 14, 2025 | 54.79 | 54.79 | 54.65 | 54.65 | 54.56 | 1.37% | 1,003 |
| Oct 13, 2025 | 53.95 | 54.20 | 53.85 | 53.91 | 53.83 | -0.20% | 9,294 |
| Oct 10, 2025 | 54.24 | 54.27 | 54.02 | 54.02 | 53.94 | 2.25% | 3 |
| Oct 9, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.75 | 1.01% | 1 |
| Oct 6, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.22 | -2.15% | 1,000 |
| Oct 2, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.37 | 1.52% | 1 |
| Oct 1, 2025 | 52.65 | 52.80 | 52.65 | 52.65 | 52.57 | - | 2,949 |
| Sep 30, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.57 | -0.85% | 899 |
| Sep 29, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.02 | 0.57% | 1,474 |
| Sep 26, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.72 | -1.23% | 1 |
| Sep 25, 2025 | 53.40 | 53.55 | 53.40 | 53.46 | 53.38 | 2.18% | 27 |
| Sep 24, 2025 | 52.00 | 52.32 | 52.00 | 52.32 | 52.24 | 0.04% | 241 |
| Sep 23, 2025 | 53.43 | 53.43 | 52.30 | 52.30 | 52.22 | -1.13% | 1,484 |
| Sep 19, 2025 | 52.62 | 52.90 | 52.62 | 52.90 | 52.82 | 1.54% | 17 |
| Sep 18, 2025 | 51.85 | 52.10 | 51.85 | 52.10 | 52.02 | 0.48% | 11 |
| Sep 17, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.77 | 1.07% | 20 |
| Sep 16, 2025 | 51.66 | 51.66 | 51.20 | 51.30 | 51.22 | -1.71% | 44 |
| Sep 12, 2025 | 52.72 | 52.72 | 52.19 | 52.19 | 52.11 | -1.53% | 2 |
| Sep 11, 2025 | 53.15 | 53.15 | 53.00 | 53.00 | 52.92 | -0.19% | 1,475 |
| Sep 10, 2025 | 54.44 | 54.44 | 53.10 | 53.10 | 53.02 | -1.48% | 1,606 |
| Sep 9, 2025 | 53.75 | 53.90 | 53.75 | 53.90 | 53.82 | 0.37% | 1,476 |
| Sep 8, 2025 | 53.60 | 53.80 | 53.60 | 53.70 | 53.62 | -1.01% | 103 |
| Sep 5, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.17 | 0.74% | 50 |