Ambev S.A. (LON:0A6X)
London · Delayed Price · Currency is GBP · Price in USD 2.990
-0.050 (-1.64%)
At close: Apr 23, 2026
LON:0A6X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | -1.94% | 4,465 |
| Apr 21, 2026 | 3.07 | 3.10 | 3.00 | 3.10 | 3.10 | 0.98% | 6,230 |
| Apr 20, 2026 | 3.03 | 3.12 | 2.95 | 3.07 | 3.07 | -0.32% | 5,052 |
| Apr 17, 2026 | 3.05 | 3.13 | 3.05 | 3.08 | 3.08 | 0.65% | 1,727 |
| Apr 16, 2026 | 3.13 | 3.15 | 3.03 | 3.06 | 3.06 | -2.86% | 120,799 |
| Apr 15, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -0.63% | 6,334 |
| Apr 14, 2026 | 3.16 | 3.20 | 3.16 | 3.17 | 3.17 | - | 3,479 |
| Apr 13, 2026 | 3.25 | 3.27 | 3.05 | 3.17 | 3.17 | -0.31% | 15,798 |
| Apr 10, 2026 | 3.15 | 3.22 | 3.09 | 3.18 | 3.18 | - | 234,655 |
| Apr 9, 2026 | 3.02 | 3.19 | 3.02 | 3.18 | 3.18 | 2.58% | 19,445 |
| Apr 8, 2026 | 3.03 | 3.13 | 3.00 | 3.10 | 3.10 | 5.44% | 26,281 |
| Apr 7, 2026 | 2.99 | 2.99 | 2.93 | 2.94 | 2.94 | 0.34% | 34,590 |
| Apr 2, 2026 | 2.98 | 2.98 | 2.91 | 2.93 | 2.93 | -2.01% | 12,863 |
| Apr 1, 2026 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | 3.10% | 21,916 |
| Mar 31, 2026 | 2.84 | 2.92 | 2.84 | 2.90 | 2.90 | 2.65% | 14,682 |
| Mar 30, 2026 | 2.77 | 2.84 | 2.77 | 2.83 | 2.83 | 0.53% | 13,292 |
| Mar 27, 2026 | 2.79 | 2.86 | 2.79 | 2.81 | 2.81 | -0.78% | 9,917 |
| Mar 26, 2026 | 2.83 | 2.87 | 2.83 | 2.83 | 2.83 | -1.15% | 6,799 |
| Mar 25, 2026 | 2.85 | 2.91 | 2.79 | 2.87 | 2.87 | 2.69% | 7,037 |
| Mar 24, 2026 | 2.79 | 2.80 | 2.75 | 2.79 | 2.79 | -0.71% | 7,290 |
| Mar 23, 2026 | 2.75 | 2.83 | 2.61 | 2.81 | 2.81 | 3.69% | 7,538 |
| Mar 20, 2026 | 2.89 | 2.89 | 2.70 | 2.71 | 2.71 | -3.21% | 14,497 |
| Mar 19, 2026 | 2.92 | 2.92 | 2.74 | 2.80 | 2.80 | -1.41% | 37,142 |
| Mar 18, 2026 | 2.92 | 2.95 | 2.84 | 2.84 | 2.84 | -2.14% | 36,684 |
| Mar 17, 2026 | 2.92 | 2.93 | 2.85 | 2.90 | 2.90 | -0.99% | 48,809 |
| Mar 16, 2026 | 2.97 | 2.97 | 2.86 | 2.93 | 2.93 | 2.13% | 13,897 |
| Mar 13, 2026 | 2.99 | 2.99 | 2.86 | 2.87 | 2.87 | 0.35% | 9,036 |
| Mar 12, 2026 | 2.98 | 3.02 | 2.86 | 2.86 | 2.86 | -4.32% | 6,477 |
| Mar 11, 2026 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -1.65% | 9,479 |
| Mar 10, 2026 | 3.03 | 3.05 | 2.97 | 3.04 | 3.04 | 2.98% | 17,986 |
| Mar 9, 2026 | 2.78 | 2.96 | 2.77 | 2.95 | 2.95 | 1.41% | 10,128 |
| Mar 6, 2026 | 2.96 | 2.97 | 2.83 | 2.91 | 2.91 | 0.69% | 44,625 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -3.02% | 5,603 |
| Mar 4, 2026 | 2.83 | 3.02 | 2.83 | 2.98 | 2.98 | 0.68% | 31,439 |
| Mar 3, 2026 | 3.07 | 3.15 | 2.89 | 2.96 | 2.96 | -3.90% | 64,817 |
| Mar 2, 2026 | 3.16 | 3.16 | 3.05 | 3.08 | 3.08 | -3.14% | 15,257 |
| Feb 27, 2026 | 3.18 | 3.24 | 3.15 | 3.18 | 3.18 | - | 44,427 |
| Feb 26, 2026 | 3.24 | 3.29 | 3.17 | 3.18 | 3.18 | -0.34% | 5,829 |
| Feb 25, 2026 | 3.20 | 3.28 | 3.18 | 3.19 | 3.19 | -0.44% | 14,573 |
| Feb 24, 2026 | 3.12 | 3.22 | 3.12 | 3.21 | 3.21 | 2.72% | 70,980 |
| Feb 23, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 2.67% | 25,221 |
| Feb 20, 2026 | 3.06 | 3.10 | 3.00 | 3.04 | 3.04 | -1.33% | 12,197 |
| Feb 19, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 0.69% | 25,176 |
| Feb 18, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -0.36% | 538,138 |
| Feb 17, 2026 | 3.22 | 3.22 | 3.04 | 3.07 | 3.07 | -1.29% | 15,353 |
| Feb 13, 2026 | 3.17 | 3.27 | 3.07 | 3.11 | 3.11 | -2.17% | 33,577 |
| Feb 12, 2026 | 3.05 | 3.23 | 3.01 | 3.18 | 3.18 | 5.26% | 79,041 |
| Feb 11, 2026 | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | 1.31% | 10,008 |
| Feb 10, 2026 | 2.94 | 3.00 | 2.93 | 2.98 | 2.98 | 1.71% | 7,949 |
| Feb 9, 2026 | 2.94 | 3.05 | 2.89 | 2.93 | 2.93 | 0.38% | 17,285 |