Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	2.18	2.19	2.14	2.15	2.15	-1.20%	14,109
Oct 8, 2025	2.15	2.19	2.15	2.18	2.18	0.74%	30,635
Oct 7, 2025	2.19	2.19	2.15	2.16	2.16	-1.37%	11,023
Oct 6, 2025	2.21	2.21	2.17	2.19	2.19	0.05%	10,391
Oct 3, 2025	2.17	2.19	2.17	2.19	2.19	-0.09%	15,048
Oct 2, 2025	2.21	2.23	2.17	2.19	2.19	-0.68%	34,662
Oct 1, 2025	2.25	2.25	2.20	2.21	2.21	-1.21%	17,279
Sep 30, 2025	2.28	2.28	2.22	2.23	2.23	-3.33%	6,086
Sep 29, 2025	2.31	2.33	2.29	2.31	2.31	0.39%	15,762
Sep 26, 2025	2.30	2.31	2.28	2.30	2.30	-0.39%	8,343
Sep 25, 2025	2.28	2.33	2.27	2.31	2.31	0.43%	32,979
Sep 24, 2025	2.30	2.32	2.30	2.30	2.30	-1.71%	1,277
Sep 23, 2025	2.28	2.34	2.28	2.34	2.34	2.45%	8,504
Sep 22, 2025	2.28	2.29	2.27	2.28	2.28	-1.13%	4,720
Sep 19, 2025	2.32	2.32	2.29	2.31	2.31	-0.04%	3,840
Sep 18, 2025	2.35	2.35	2.31	2.31	2.31	-3.31%	14,048
Sep 17, 2025	2.36	2.39	2.36	2.39	2.39	1.01%	29,455
Sep 16, 2025	2.34	2.37	2.34	2.37	2.37	1.46%	13,848
Sep 15, 2025	2.32	2.35	2.31	2.33	2.33	1.35%	23,042
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