Ambev S.A. (LON:0A6X)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 2.810
+0.050 (1.81%)
At close: Nov 11, 2026
LON:0A6X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.82 | 2.82 | 2.77 | 2.81 | 2.81 | 1.81% | 11,665 |
| Nov 10, 2026 | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | -0.72% | 26,244 |
| Nov 9, 2026 | 2.81 | 2.81 | 2.75 | 2.78 | 2.78 | -0.36% | 3,321 |
| Nov 6, 2026 | 2.80 | 2.82 | 2.73 | 2.79 | 2.79 | -0.36% | 21,034 |
| Nov 5, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 9,396 |
| Nov 4, 2026 | 2.65 | 2.75 | 2.60 | 2.75 | 2.75 | 3.77% | 67,964 |
| Nov 3, 2026 | 2.70 | 2.70 | 2.61 | 2.65 | 2.65 | -2.57% | 27,774 |
| Nov 2, 2026 | 2.75 | 2.75 | 2.67 | 2.72 | 2.72 | 2.64% | 12,723 |
| Oct 30, 2026 | 2.79 | 2.79 | 2.62 | 2.65 | 2.65 | -2.21% | 22,069 |
| Oct 29, 2026 | 2.84 | 2.84 | 2.63 | 2.71 | 2.71 | -2.87% | 29,391 |
| Oct 28, 2026 | 2.90 | 2.94 | 2.77 | 2.79 | 2.79 | -2.45% | 24,360 |
| Oct 27, 2026 | 2.83 | 2.92 | 2.83 | 2.86 | 2.86 | 2.18% | 26,994 |
| Oct 26, 2026 | 2.94 | 2.97 | 2.65 | 2.80 | 2.80 | -15.69% | 40,137 |
| Oct 23, 2026 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | 0.61% | 12,264 |
| Oct 22, 2026 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.69% | 2,123 |
| Oct 21, 2026 | 3.22 | 3.34 | 3.22 | 3.28 | 3.28 | -1.13% | 4,033 |
| Oct 20, 2026 | 3.27 | 3.35 | 3.27 | 3.32 | 3.32 | 2.47% | 5,668 |
| Oct 19, 2026 | 3.25 | 3.30 | 3.23 | 3.24 | 3.24 | -0.99% | 2,153 |
| Oct 16, 2026 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.09% | 40,543 |
| Oct 15, 2026 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | 0.62% | 5,751 |
| Oct 14, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 1.25% | 2,331 |
| Oct 13, 2026 | 3.22 | 3.24 | 3.14 | 3.21 | 3.21 | -0.62% | 3,890 |
| Oct 12, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | 1.89% | 32,655 |
| Oct 9, 2026 | 3.29 | 3.29 | 3.16 | 3.17 | 3.17 | - | 5,415 |
| Oct 8, 2026 | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | -0.31% | 5,920 |
| Oct 7, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -1.85% | 44,152 |
| Oct 6, 2026 | 3.25 | 3.29 | 3.23 | 3.24 | 3.24 | -1.22% | 7,730 |
| Oct 5, 2026 | 3.08 | 3.35 | 3.08 | 3.28 | 3.28 | 11.19% | 25,768 |
| Oct 2, 2026 | 2.99 | 2.99 | 2.87 | 2.95 | 2.95 | 1.72% | 4,111 |
| Oct 1, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -1.76% | 10,204 |
| Sep 30, 2026 | 3.05 | 3.05 | 2.91 | 2.95 | 2.95 | 2.86% | 579 |
| Sep 29, 2026 | 2.96 | 2.96 | 2.84 | 2.87 | 2.87 | -0.35% | 82,031 |
| Sep 28, 2026 | 2.93 | 2.94 | 2.81 | 2.88 | 2.88 | -0.69% | 4,527 |
| Sep 25, 2026 | 2.90 | 2.95 | 2.89 | 2.90 | 2.90 | -0.68% | 1,152 |
| Sep 24, 2026 | 2.91 | 2.97 | 2.91 | 2.92 | 2.92 | -1.02% | 4,334 |
| Sep 23, 2026 | 3.05 | 3.05 | 2.93 | 2.95 | 2.95 | -2.03% | 7,630 |
| Sep 22, 2026 | 3.05 | 3.05 | 2.95 | 3.02 | 3.01 | 1.00% | 149,723 |
| Sep 21, 2026 | 3.04 | 3.04 | 2.92 | 2.99 | 2.98 | 1.29% | 2,250 |
| Sep 18, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.94 | -1.60% | 3,064 |
| Sep 17, 2026 | 3.05 | 3.05 | 2.95 | 3.00 | 2.99 | - | 3,491 |
| Sep 16, 2026 | 3.03 | 3.09 | 2.98 | 3.00 | 2.99 | -1.32% | 238 |
| Sep 15, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 3.03 | 0.33% | 11,096 |
| Sep 14, 2026 | 3.01 | 3.04 | 2.96 | 3.03 | 3.02 | 0.31% | 1,340 |
| Sep 11, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | 3.01 | -1.29% | 88,894 |
| Sep 10, 2026 | 2.99 | 3.06 | 2.97 | 3.06 | 3.05 | 1.66% | 11,557 |
| Sep 9, 2026 | 3.02 | 3.04 | 3.00 | 3.01 | 3.00 | -1.63% | 1,370 |
| Sep 8, 2026 | 3.04 | 3.11 | 2.95 | 3.06 | 3.05 | 0.33% | 16,564 |
| Sep 4, 2026 | 3.10 | 3.10 | 3.01 | 3.05 | 3.04 | 0.66% | 1,428 |
| Sep 3, 2026 | 2.97 | 3.11 | 2.97 | 3.03 | 3.02 | 0.90% | 6,108 |
| Sep 2, 2026 | 2.99 | 3.02 | 2.92 | 3.00 | 2.99 | 3.56% | 26,149 |