Ambev S.A. (LON:0A6X)
London flag London · Delayed Price · Currency is GBP · Price in USD
2.225
+0.065 (3.01%)
At close: Aug 22, 2025

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.202.232.182.232.233.01%18,032
Aug 21, 20252.152.192.152.162.16-1.41%4,827
Aug 20, 20252.172.202.162.192.191.44%31,679
Aug 19, 20252.172.182.152.162.16-1.77%39,087
Aug 18, 20252.172.222.172.202.20-0.27%53,968
Aug 15, 20252.192.212.192.212.210.68%5,764
Aug 14, 20252.192.202.172.192.19-0.68%10,430
Aug 13, 20252.202.212.182.212.21-2.48%7,261
Aug 12, 20252.252.272.242.262.261.44%3,194
Aug 11, 20252.242.252.222.232.23-2.19%2,277
Aug 8, 20252.282.302.262.282.260.35%5,990
Aug 7, 20252.262.282.252.272.250.44%6,138
Aug 6, 20252.222.262.222.262.241.34%3,154
Aug 5, 20252.202.242.192.232.210.90%8,231
Aug 4, 20252.232.232.212.212.191.84%2,469
Aug 1, 20252.242.242.172.172.15-21,176
Jul 31, 20252.142.212.142.172.15-5.98%10,454
Jul 30, 20252.332.352.302.312.29-0.86%4,513
Jul 29, 20252.302.332.302.332.311.30%43,885
Jul 28, 20252.362.362.292.302.28-3.44%7,317
Jul 25, 20252.422.422.382.382.36-1.24%1,506
Jul 24, 20252.392.422.382.412.39-0.74%1,052
Jul 23, 20252.382.432.382.432.411.67%2,511
Jul 22, 20252.372.392.372.392.371.23%2,112
Jul 21, 20252.372.372.342.362.340.04%2,424
Jul 18, 20252.392.392.362.362.34-0.84%5,010
Jul 17, 20252.392.402.382.382.36-2.06%39,695
Jul 16, 20252.392.432.372.432.404.03%2,474
Jul 15, 20252.352.362.342.342.31-0.43%9,422
Jul 14, 20252.412.412.352.352.32-0.59%1,742
Jul 11, 20252.332.362.332.362.340.81%3,712
Jul 10, 20252.352.372.342.342.32-1.64%2,884
Jul 9, 20252.422.422.382.382.36-1.33%2,004
Jul 8, 20252.392.422.382.412.39-0.74%491
Jul 7, 20252.462.472.422.432.41-1.30%4,291
Jul 3, 20252.472.492.462.462.44-1.56%9,206
Jul 2, 20252.482.502.422.502.484.56%5,189
Jul 1, 20252.402.412.392.392.37-0.75%3,163
Jun 30, 20252.352.412.352.412.391.60%16,110
Jun 27, 20252.352.382.342.372.350.42%2,988
Jun 26, 20252.322.372.322.362.341.33%6,456
Jun 25, 20252.382.392.312.332.31-3.28%13,045
Jun 24, 20252.452.452.402.412.39-0.45%2,945
Jun 23, 20252.392.422.392.422.401.64%6,833
Jun 20, 20252.402.412.382.382.36-0.79%11,092
Jun 18, 20252.412.422.392.402.38-80,362
Jun 17, 20252.452.462.402.402.38-1.28%7,434
Jun 16, 20252.462.472.432.432.41-0.16%6,267
Jun 13, 20252.442.442.422.442.41-0.81%1,549
Jun 12, 20252.472.482.462.462.43-1.21%2,394