Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.54	2.54	2.53	2.53	2.53	0.48%	68,595
Nov 26, 2025	2.49	2.52	2.48	2.52	2.52	0.68%	10,328
Nov 25, 2025	2.52	2.53	2.50	2.50	2.50	-0.36%	9,088
Nov 24, 2025	2.51	2.52	2.49	2.51	2.51	1.05%	5,986
Nov 21, 2025	2.44	2.49	2.43	2.49	2.49	1.47%	11,245
Nov 20, 2025	2.46	2.49	2.43	2.45	2.45	-2.27%	24,453
Nov 19, 2025	2.53	2.55	2.49	2.51	2.51	-1.38%	5,530
Nov 18, 2025	2.54	2.55	2.53	2.54	2.54	-0.39%	3,246
Nov 17, 2025	2.55	2.57	2.53	2.55	2.55	-0.39%	5,476
Nov 14, 2025	2.52	2.58	2.52	2.56	2.56	1.03%	22,586
Nov 13, 2025	2.53	2.56	2.52	2.54	2.54	0.60%	52,164
Nov 12, 2025	2.53	2.54	2.52	2.52	2.52	-0.36%	11,917
Nov 11, 2025	2.45	2.53	2.45	2.53	2.53	3.61%	22,697
Nov 10, 2025	2.44	2.45	2.43	2.44	2.44	0.04%	5,779
Nov 7, 2025	2.41	2.44	2.41	2.44	2.44	1.62%	14,621
Nov 6, 2025	2.43	2.43	2.40	2.40	2.40	-0.41%	35,340
Nov 5, 2025	2.40	2.43	2.40	2.41	2.41	0.88%	16,327
Nov 4, 2025	2.35	2.39	2.35	2.39	2.39	1.66%	12,759
Nov 3, 2025	2.31	2.37	2.31	2.35	2.35	0.86%	34,085
Oct 31, 2025	2.31	2.35	2.30	2.33	2.33	2.69%	7,908
Oct 30, 2025	2.23	2.32	2.23	2.27	2.27	3.65%	58,877
Oct 29, 2025	2.22	2.23	2.19	2.19	2.19	-0.59%	12,241
Oct 28, 2025	2.23	2.23	2.19	2.20	2.20	-0.36%	5,382
Oct 27, 2025	2.25	2.25	2.21	2.21	2.21	0.09%	15,235
Oct 24, 2025	2.20	2.24	2.20	2.21	2.21	0.36%	6,103
Oct 23, 2025	2.21	2.22	2.18	2.20	2.20	0.46%	4,918
Oct 22, 2025	2.23	2.23	2.19	2.19	2.19	-1.70%	11,377
Oct 21, 2025	2.27	2.27	2.23	2.23	2.23	-1.76%	4,600
Oct 20, 2025	2.27	2.28	2.25	2.27	2.27	0.62%	7,856
Oct 17, 2025	2.20	2.27	2.20	2.26	2.26	1.62%	6,065
Oct 16, 2025	2.19	2.22	2.16	2.22	2.22	1.84%	14,913
Oct 15, 2025	2.19	2.19	2.15	2.18	2.18	0.41%	3,747
Oct 14, 2025	2.15	2.17	2.10	2.17	2.17	0.98%	17,977
Oct 13, 2025	2.13	2.16	2.13	2.15	2.15	1.61%	20,250
Oct 10, 2025	2.15	2.16	2.12	2.12	2.12	-1.58%	24,548
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