Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.27	2.30	2.27	2.30	2.30	0.88%	5,121
Sep 11, 2025	2.26	2.30	2.25	2.28	2.28	0.84%	3,286
Sep 10, 2025	2.25	2.27	2.25	2.26	2.26	1.44%	7,916
Sep 9, 2025	2.21	2.24	2.20	2.23	2.23	2.20%	1,952
Sep 8, 2025	2.22	2.23	2.18	2.18	2.18	-2.59%	11,353
Sep 5, 2025	2.21	2.26	2.21	2.24	2.24	1.77%	71,524
Sep 4, 2025	2.16	2.20	2.16	2.20	2.20	4.02%	215,248
Sep 3, 2025	2.17	2.17	2.12	2.12	2.12	-3.82%	32,661
Sep 2, 2025	2.24	2.24	2.19	2.20	2.20	-2.22%	10,797
Aug 29, 2025	2.23	2.27	2.23	2.25	2.25	0.45%	4,785
Aug 28, 2025	2.22	2.24	2.20	2.24	2.24	2.24%	3,998
Aug 27, 2025	2.20	2.21	2.18	2.19	2.19	-0.41%	27,084
Aug 26, 2025	2.21	2.22	2.19	2.20	2.20	-0.09%	5,376
Aug 25, 2025	2.22	2.23	2.20	2.20	2.20	-1.08%	9,095
Aug 22, 2025	2.20	2.23	2.18	2.23	2.23	3.01%	18,032
Aug 21, 2025	2.15	2.19	2.15	2.16	2.16	-1.41%	4,827
Aug 20, 2025	2.17	2.20	2.16	2.19	2.19	1.44%	31,679
Aug 19, 2025	2.17	2.18	2.15	2.16	2.16	-1.77%	39,087
Aug 18, 2025	2.17	2.22	2.17	2.20	2.20	-0.27%	53,968
Aug 15, 2025	2.19	2.21	2.19	2.21	2.21	0.68%	5,764
Aug 14, 2025	2.19	2.20	2.17	2.19	2.19	-0.68%	10,430
Aug 13, 2025	2.20	2.21	2.18	2.21	2.21	-2.48%	7,261
Aug 12, 2025	2.25	2.27	2.24	2.26	2.26	1.44%	3,194
Aug 11, 2025	2.24	2.25	2.22	2.23	2.23	-2.19%	2,277
Aug 8, 2025	2.28	2.30	2.26	2.28	2.26	0.35%	5,990
Aug 7, 2025	2.26	2.28	2.25	2.27	2.25	0.44%	6,138
Aug 6, 2025	2.22	2.26	2.22	2.26	2.24	1.34%	3,154
Aug 5, 2025	2.20	2.24	2.19	2.23	2.21	0.90%	8,231
Aug 4, 2025	2.23	2.23	2.21	2.21	2.19	1.84%	2,469
Aug 1, 2025	2.24	2.24	2.17	2.17	2.15	-	21,176
Jul 31, 2025	2.14	2.21	2.14	2.17	2.15	-5.98%	10,454
Jul 30, 2025	2.33	2.35	2.30	2.31	2.29	-0.86%	4,513
Jul 29, 2025	2.30	2.33	2.30	2.33	2.31	1.30%	43,885
Jul 28, 2025	2.36	2.36	2.29	2.30	2.28	-3.44%	7,317
Jul 25, 2025	2.42	2.42	2.38	2.38	2.36	-1.24%	1,506
Jul 24, 2025	2.39	2.42	2.38	2.41	2.39	-0.74%	1,052
Jul 23, 2025	2.38	2.43	2.38	2.43	2.41	1.67%	2,511
Jul 22, 2025	2.37	2.39	2.37	2.39	2.37	1.23%	2,112
Jul 21, 2025	2.37	2.37	2.34	2.36	2.34	0.04%	2,424
Jul 18, 2025	2.39	2.39	2.36	2.36	2.34	-0.84%	5,010
Jul 17, 2025	2.39	2.40	2.38	2.38	2.36	-2.06%	39,695
Jul 16, 2025	2.39	2.43	2.37	2.43	2.40	4.03%	2,474
Jul 15, 2025	2.35	2.36	2.34	2.34	2.31	-0.43%	9,422
Jul 14, 2025	2.41	2.41	2.35	2.35	2.32	-0.59%	1,742
Jul 11, 2025	2.33	2.36	2.33	2.36	2.34	0.81%	3,712
Jul 10, 2025	2.35	2.37	2.34	2.34	2.32	-1.64%	2,884
Jul 9, 2025	2.42	2.42	2.38	2.38	2.36	-1.33%	2,004
Jul 8, 2025	2.39	2.42	2.38	2.41	2.39	-0.74%	491
Jul 7, 2025	2.46	2.47	2.42	2.43	2.41	-1.30%	4,291
Jul 3, 2025	2.47	2.49	2.46	2.46	2.44	-1.56%	9,206