Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.24	2.24	2.17	2.17	2.17	-	21,176
Jul 31, 2025	2.14	2.21	2.14	2.17	2.17	-5.98%	10,454
Jul 30, 2025	2.33	2.35	2.30	2.31	2.31	-0.86%	4,513
Jul 29, 2025	2.30	2.33	2.30	2.33	2.33	1.30%	43,885
Jul 28, 2025	2.36	2.36	2.29	2.30	2.30	-3.44%	7,317
Jul 25, 2025	2.42	2.42	2.38	2.38	2.38	-1.24%	1,506
Jul 24, 2025	2.39	2.42	2.38	2.41	2.41	-0.74%	1,052
Jul 23, 2025	2.38	2.43	2.38	2.43	2.43	1.67%	2,511
Jul 22, 2025	2.37	2.39	2.37	2.39	2.39	1.23%	2,112
Jul 21, 2025	2.37	2.37	2.34	2.36	2.36	0.04%	2,424
Jul 18, 2025	2.39	2.39	2.36	2.36	2.36	-0.84%	5,010
Jul 17, 2025	2.39	2.40	2.38	2.38	2.38	-2.06%	39,695
Jul 16, 2025	2.39	2.43	2.37	2.43	2.43	4.03%	2,474
Jul 15, 2025	2.35	2.36	2.34	2.34	2.34	-0.43%	9,422
Jul 14, 2025	2.41	2.41	2.35	2.35	2.35	-0.59%	1,742
Jul 11, 2025	2.33	2.36	2.33	2.36	2.36	0.81%	3,712
Jul 10, 2025	2.35	2.37	2.34	2.34	2.34	-1.64%	2,884
Jul 9, 2025	2.42	2.42	2.38	2.38	2.38	-1.33%	2,004
Jul 8, 2025	2.39	2.42	2.38	2.41	2.41	-0.74%	491
Jul 7, 2025	2.46	2.47	2.42	2.43	2.43	-1.30%	4,291
Jul 3, 2025	2.47	2.49	2.46	2.46	2.46	-1.56%	9,206
Jul 2, 2025	2.48	2.50	2.42	2.50	2.50	4.56%	5,189
Jul 1, 2025	2.40	2.41	2.39	2.39	2.39	-0.75%	3,163
Jun 30, 2025	2.35	2.41	2.35	2.41	2.41	1.60%	16,110
Jun 27, 2025	2.35	2.38	2.34	2.37	2.37	0.42%	2,988
Jun 26, 2025	2.32	2.37	2.32	2.36	2.36	1.33%	6,456
Jun 25, 2025	2.38	2.39	2.31	2.33	2.33	-3.28%	13,045
Jun 24, 2025	2.45	2.45	2.40	2.41	2.41	-0.45%	2,945
Jun 23, 2025	2.39	2.42	2.39	2.42	2.42	1.64%	6,833
Jun 20, 2025	2.40	2.41	2.38	2.38	2.38	-0.79%	11,092
Jun 18, 2025	2.41	2.42	2.39	2.40	2.40	-	80,362
Jun 17, 2025	2.45	2.46	2.40	2.40	2.40	-1.28%	7,434
Jun 16, 2025	2.46	2.47	2.43	2.43	2.43	-0.16%	6,267
Jun 13, 2025	2.44	2.44	2.42	2.44	2.44	-0.81%	1,549
Jun 12, 2025	2.47	2.48	2.46	2.46	2.46	-1.21%	2,394
Jun 11, 2025	2.44	2.49	2.43	2.49	2.49	1.43%	721,501
Jun 10, 2025	2.50	2.52	2.45	2.45	2.45	-1.61%	10,675
Jun 9, 2025	2.49	2.49	2.46	2.49	2.49	0.04%	2,407
Jun 6, 2025	2.47	2.49	2.46	2.49	2.49	0.97%	1,884
Jun 5, 2025	2.46	2.50	2.46	2.47	2.47	-0.60%	14,973
Jun 4, 2025	2.50	2.51	2.47	2.48	2.48	-	818
Jun 3, 2025	2.45	2.48	2.45	2.48	2.48	1.27%	1,262
Jun 2, 2025	2.48	2.48	2.45	2.45	2.45	-	4,709
May 30, 2025	2.45	2.47	2.43	2.45	2.45	-1.25%	13,518
May 29, 2025	2.49	2.49	2.48	2.48	2.48	0.04%	2,881
May 28, 2025	2.47	2.50	2.47	2.48	2.48	-1.59%	3,299
May 27, 2025	2.53	2.54	2.50	2.52	2.52	0.32%	32,755
May 23, 2025	2.46	2.51	2.45	2.51	2.51	-1.10%	8,180
May 22, 2025	2.50	2.54	2.49	2.54	2.54	2.34%	2,913
May 21, 2025	2.52	2.52	2.48	2.48	2.48	-1.19%	2,848