Ambev S.A. (LON:0A6X)
2.225
+0.065 (3.01%)
At close: Aug 22, 2025
Ambev Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 2, 2025 | 2.48 | 2.50 | 2.42 | 2.50 | 2.48 | 4.56% | 5,189 |
Jul 1, 2025 | 2.40 | 2.41 | 2.39 | 2.39 | 2.37 | -0.75% | 3,163 |
Jun 30, 2025 | 2.35 | 2.41 | 2.35 | 2.41 | 2.39 | 1.60% | 16,110 |
Jun 27, 2025 | 2.35 | 2.38 | 2.34 | 2.37 | 2.35 | 0.42% | 2,988 |
Jun 26, 2025 | 2.32 | 2.37 | 2.32 | 2.36 | 2.34 | 1.33% | 6,456 |
Jun 25, 2025 | 2.38 | 2.39 | 2.31 | 2.33 | 2.31 | -3.28% | 13,045 |
Jun 24, 2025 | 2.45 | 2.45 | 2.40 | 2.41 | 2.39 | -0.45% | 2,945 |
Jun 23, 2025 | 2.39 | 2.42 | 2.39 | 2.42 | 2.40 | 1.64% | 6,833 |
Jun 20, 2025 | 2.40 | 2.41 | 2.38 | 2.38 | 2.36 | -0.79% | 11,092 |
Jun 18, 2025 | 2.41 | 2.42 | 2.39 | 2.40 | 2.38 | - | 80,362 |
Jun 17, 2025 | 2.45 | 2.46 | 2.40 | 2.40 | 2.38 | -1.28% | 7,434 |
Jun 16, 2025 | 2.46 | 2.47 | 2.43 | 2.43 | 2.41 | -0.16% | 6,267 |
Jun 13, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.41 | -0.81% | 1,549 |
Jun 12, 2025 | 2.47 | 2.48 | 2.46 | 2.46 | 2.43 | -1.21% | 2,394 |