Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	-
Feb 19, 2026	2.58	2.58	2.58	2.58	2.58	2.38%	-
Feb 18, 2026	2.56	2.56	2.52	2.52	2.52	-3.82%	1,000
Feb 17, 2026	2.62	2.62	2.62	2.62	2.62	-0.76%	-
Feb 16, 2026	2.64	2.64	2.64	2.64	2.64	-1.49%	2,388
Feb 13, 2026	2.68	2.68	2.68	2.68	2.68	4.69%	-
Feb 12, 2026	2.56	2.56	2.56	2.56	2.56	1.59%	4,460
Feb 11, 2026	2.52	2.52	2.52	2.52	2.52	3.28%	-
Feb 10, 2026	2.44	2.44	2.44	2.44	2.44	-3.17%	-
Feb 9, 2026	2.52	2.52	2.52	2.52	2.52	4.13%	100
Feb 6, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	-
Feb 5, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	-
Feb 4, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	-
Feb 3, 2026	2.42	2.48	2.42	2.48	2.48	5.08%	3,350
Feb 2, 2026	2.36	2.36	2.36	2.36	2.36	3.51%	1,233
Jan 30, 2026	2.38	2.38	2.28	2.28	2.28	-4.20%	10,500
Jan 29, 2026	2.34	2.38	2.34	2.38	2.38	-	100
Jan 28, 2026	2.34	2.38	2.34	2.38	2.38	1.71%	53,118
Jan 27, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	-
Jan 26, 2026	2.32	2.32	2.32	2.32	2.32	1.75%	-
Jan 23, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Jan 22, 2026	2.26	2.30	2.26	2.30	2.30	4.55%	20
Jan 21, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	-
Jan 20, 2026	2.20	2.24	2.20	2.24	2.24	0.90%	10,000
Jan 19, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	800
Jan 16, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	-
Jan 15, 2026	2.22	2.24	2.22	2.24	2.24	1.82%	600
Jan 14, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	-
Jan 13, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Jan 12, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	2,499
Jan 9, 2026	2.14	2.22	2.14	2.22	2.22	4.72%	500
Jan 8, 2026	2.12	2.12	2.12	2.12	2.12	-0.93%	-
Jan 7, 2026	2.14	2.14	2.14	2.14	2.14	-	-
Jan 6, 2026	2.14	2.14	2.14	2.14	2.14	1.90%	-
Jan 5, 2026	2.10	2.10	2.10	2.10	2.10	0.96%	-
Jan 2, 2026	2.08	2.08	2.08	2.08	2.08	1.96%	-
Dec 30, 2025	2.04	2.04	2.04	2.04	2.04	-0.97%	-
Dec 29, 2025	2.06	2.06	2.06	2.06	2.06	6.74%	-
Dec 23, 2025	1.93	1.93	1.93	1.93	1.93	-3.50%	-
Dec 22, 2025	2.04	2.04	2.00	2.00	2.00	-3.85%	2,000
Dec 19, 2025	2.08	2.08	2.08	2.08	1.97	-2.80%	-
Dec 18, 2025	2.14	2.14	2.14	2.14	2.03	-0.93%	-
Dec 17, 2025	2.18	2.18	2.16	2.16	2.05	-0.92%	2,850
Dec 16, 2025	2.18	2.18	2.18	2.18	2.07	0.93%	200
Dec 15, 2025	2.16	2.16	2.16	2.16	2.05	1.89%	5,000
Dec 12, 2025	2.12	2.12	2.12	2.12	2.01	1.92%	-
Dec 11, 2025	2.08	2.08	2.08	2.08	1.97	13.04%	-
Dec 10, 2025	2.10	2.10	1.84	1.84	1.75	-14.02%	3,700
Dec 9, 2025	2.10	2.14	2.10	2.14	2.03	1.90%	10
Dec 8, 2025	2.10	2.10	2.10	2.10	1.99	-4.55%	-