Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	3.06	3.10	3.00	3.04	3.04	-1.33%	12,197
Feb 19, 2026	3.04	3.10	3.04	3.08	3.08	0.69%	25,176
Feb 18, 2026	3.08	3.12	3.06	3.06	3.06	-0.36%	538,138
Feb 17, 2026	3.22	3.22	3.04	3.07	3.07	-1.29%	15,353
Feb 13, 2026	3.17	3.27	3.07	3.11	3.11	-2.17%	33,577
Feb 12, 2026	3.05	3.23	3.01	3.18	3.18	5.26%	79,041
Feb 11, 2026	2.99	3.06	2.99	3.02	3.02	1.31%	10,008
Feb 10, 2026	2.94	3.00	2.93	2.98	2.98	1.71%	7,949
Feb 9, 2026	2.94	3.05	2.89	2.93	2.93	0.38%	17,285
Feb 6, 2026	2.92	2.94	2.91	2.92	2.92	0.31%	12,511
Feb 5, 2026	2.91	2.92	2.87	2.91	2.91	1.11%	10,992
Feb 4, 2026	2.98	2.98	2.87	2.88	2.88	0.66%	13,265
Feb 3, 2026	2.75	2.92	2.75	2.86	2.86	1.42%	51,881
Feb 2, 2026	2.87	2.87	2.76	2.82	2.82	0.71%	12,909
Jan 30, 2026	2.83	2.83	2.79	2.80	2.80	-0.04%	5,170
Jan 29, 2026	2.83	2.84	2.77	2.80	2.80	0.04%	10,825
Jan 28, 2026	2.85	2.87	2.80	2.80	2.80	-1.06%	16,104
Jan 27, 2026	2.83	2.86	2.83	2.83	2.83	1.11%	22,191
Jan 26, 2026	2.81	2.83	2.75	2.80	2.80	1.82%	13,832
Jan 23, 2026	2.75	2.75	2.72	2.75	2.75	0.66%	9,813
Jan 22, 2026	2.66	2.76	2.66	2.73	2.73	4.60%	38,480
Jan 21, 2026	2.62	2.63	2.60	2.61	2.61	0.27%	5,205
Jan 20, 2026	2.59	2.62	2.58	2.60	2.60	0.54%	9,477
Jan 16, 2026	2.58	2.59	2.56	2.59	2.59	-0.04%	40,156
Jan 15, 2026	2.64	2.64	2.57	2.59	2.59	-0.38%	6,784
Jan 14, 2026	2.60	2.61	2.57	2.60	2.60	1.64%	7,117
Jan 13, 2026	2.57	2.57	2.54	2.56	2.56	-0.39%	20,143
Jan 12, 2026	2.51	2.58	2.51	2.57	2.57	0.39%	7,745
Jan 9, 2026	2.57	2.60	2.53	2.56	2.56	2.73%	60,489
Jan 8, 2026	2.49	2.51	2.44	2.49	2.49	-0.40%	7,470
Jan 7, 2026	2.50	2.50	2.49	2.50	2.50	-0.75%	5,775
Jan 6, 2026	2.52	2.53	2.51	2.52	2.52	-	6,274
Jan 5, 2026	2.48	2.52	2.45	2.52	2.52	2.86%	5,645
Jan 2, 2026	2.49	2.50	2.45	2.45	2.45	-0.81%	20,669
Dec 31, 2025	2.47	2.48	2.46	2.47	2.47	-0.76%	1,047
Dec 30, 2025	2.49	2.51	2.48	2.49	2.49	2.94%	13,744
Dec 29, 2025	2.39	2.42	2.39	2.42	2.42	2.03%	1,335
Dec 24, 2025	2.38	2.39	2.36	2.37	2.37	-0.80%	21,349
Dec 23, 2025	2.32	2.40	2.32	2.39	2.39	3.87%	11,351
Dec 22, 2025	2.31	2.34	2.30	2.30	2.30	-8.33%	23,744
Dec 19, 2025	2.50	2.51	2.48	2.51	2.38	0.32%	2,866
Dec 18, 2025	2.51	2.52	2.49	2.50	2.38	0.08%	7,777
Dec 17, 2025	2.60	2.63	2.50	2.50	2.37	-1.61%	4,243
Dec 16, 2025	2.56	2.57	2.54	2.54	2.41	-1.93%	7,076
Dec 15, 2025	2.56	2.60	2.56	2.59	2.46	2.01%	14,167
Dec 12, 2025	2.53	2.55	2.51	2.54	2.41	0.75%	11,704
Dec 11, 2025	2.46	2.52	2.45	2.52	2.39	4.13%	12,279
Dec 10, 2025	2.39	2.44	2.39	2.42	2.30	-2.02%	11,891
Dec 9, 2025	2.45	2.48	2.44	2.47	2.35	-0.36%	6,005
Dec 8, 2025	2.49	2.50	2.45	2.48	2.36	0.36%	4,267