Anheuser-Busch InBev SA/NV (BVMF:ABUD34)
Brazil · Delayed Price · Currency is BRL 61.21
-1.66 (-2.64%)
Last updated: Oct 8, 2026, 10:01 AM GMT-3
BVMF:ABUD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -2.00% | 9 |
| Oct 7, 2026 | 61.54 | 62.87 | 61.54 | 62.46 | 62.46 | -0.54% | 5 |
| Oct 6, 2026 | 61.20 | 62.80 | 61.20 | 62.80 | 62.80 | 0.56% | 2,356 |
| Oct 5, 2026 | 78.40 | 78.40 | 62.28 | 62.45 | 62.45 | -21.94% | 1,217 |
| Oct 2, 2026 | 64.27 | 80.00 | 63.79 | 80.00 | 80.00 | 25.73% | 182 |
| Oct 1, 2026 | 63.58 | 63.63 | 63.18 | 63.63 | 63.63 | -6.16% | 71 |
| Sep 30, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 1.01% | 1 |
| Sep 28, 2026 | 67.27 | 67.27 | 67.13 | 67.13 | 67.13 | 0.21% | 1,710 |
| Sep 25, 2026 | 67.06 | 67.18 | 66.99 | 66.99 | 66.99 | 0.53% | 2,326 |
| Sep 21, 2026 | 66.03 | 66.70 | 66.03 | 66.64 | 66.64 | 0.65% | 3 |
| Sep 11, 2026 | 66.29 | 66.50 | 66.21 | 66.21 | 66.21 | -0.11% | 3,101 |
| Sep 10, 2026 | 66.69 | 66.69 | 66.28 | 66.28 | 66.28 | -0.61% | 24 |
| Sep 9, 2026 | 66.92 | 66.98 | 66.65 | 66.69 | 66.69 | -1.64% | 44 |
| Sep 8, 2026 | 67.95 | 67.95 | 67.80 | 67.80 | 67.80 | -0.76% | 4 |
| Sep 4, 2026 | 68.32 | 68.32 | 68.27 | 68.32 | 68.32 | 0.50% | 2,407 |
| Sep 3, 2026 | 66.77 | 68.14 | 66.77 | 67.98 | 67.98 | -0.23% | 4 |
| Sep 1, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.04% | 1 |
| Aug 31, 2026 | 68.74 | 68.74 | 68.17 | 68.17 | 68.17 | 0.81% | 5 |
| Aug 26, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.60% | 2 |
| Aug 24, 2026 | 67.70 | 68.03 | 67.70 | 68.03 | 68.03 | 0.52% | 10 |
| Aug 21, 2026 | 67.66 | 67.69 | 67.55 | 67.68 | 67.68 | -2.91% | 3,101 |
| Aug 19, 2026 | 70.41 | 70.41 | 69.71 | 69.71 | 69.71 | - | 2 |
| Aug 13, 2026 | 69.10 | 69.71 | 69.10 | 69.71 | 69.71 | 1.90% | 1,104 |
| Aug 12, 2026 | 67.91 | 68.41 | 67.91 | 68.41 | 68.41 | -1.28% | 25 |
| Aug 11, 2026 | 68.88 | 69.30 | 68.88 | 69.30 | 69.30 | -1.59% | 3 |
| Aug 10, 2026 | 70.42 | 70.42 | 70.21 | 70.42 | 70.42 | -0.59% | 1,210 |
| Aug 7, 2026 | 69.91 | 71.26 | 69.91 | 70.84 | 70.84 | -0.70% | 2,124 |
| Aug 4, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - | 1 |
| Aug 3, 2026 | 71.60 | 71.60 | 71.34 | 71.34 | 71.34 | -2.25% | 4 |
| Jul 31, 2026 | 73.11 | 73.41 | 72.98 | 72.98 | 72.98 | 1.80% | 48 |
| Jul 29, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 4.29% | 1 |
| Jul 27, 2026 | 68.32 | 68.84 | 68.32 | 68.74 | 68.74 | -0.52% | 4 |
| Jul 24, 2026 | 68.59 | 69.10 | 68.59 | 69.10 | 69.10 | -2.84% | 63 |
| Jul 23, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 1.01% | 1 |
| Jul 22, 2026 | 70.39 | 70.42 | 70.39 | 70.41 | 70.41 | 1.91% | 3,006 |
| Jul 21, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.82% | 20 |
| Jul 20, 2026 | 68.60 | 68.60 | 68.53 | 68.53 | 68.53 | 1.24% | 2,004 |
| Jul 14, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - | 153 |
| Jul 13, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -1.61% | 10 |
| Jul 7, 2026 | 69.12 | 69.18 | 68.80 | 68.80 | 68.80 | -3.10% | 3,436 |
| Jul 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.15% | 10 |
| Jul 3, 2026 | 70.70 | 71.11 | 70.70 | 71.11 | 71.11 | 2.01% | 400 |
| Jul 1, 2026 | 71.55 | 71.55 | 69.71 | 69.71 | 69.71 | -1.60% | 7 |
| Jun 30, 2026 | 72.81 | 72.81 | 70.84 | 70.84 | 70.84 | -1.72% | 3,409 |
| Jun 29, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 5.18% | 5 |
| Jun 19, 2026 | 69.90 | 69.90 | 68.53 | 68.53 | 68.53 | -2.24% | 4 |
| Jun 18, 2026 | 69.89 | 70.10 | 69.44 | 70.10 | 70.10 | 0.30% | 103 |
| Jun 16, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.36% | 20 |
| Jun 15, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - | 1 |
| Jun 12, 2026 | 71.09 | 71.09 | 69.40 | 69.64 | 69.64 | -1.05% | 33 |