Ambev S.A. (LON:0A6X)
London · Delayed Price · Currency is GBP · Price in USD 3.260
+0.011 (0.33%)
At close: Jun 2, 2026
LON:0A6X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.19 | 3.30 | 3.15 | 3.26 | 3.26 | 0.33% | 13,176 |
| Jun 1, 2026 | 3.12 | 3.30 | 3.12 | 3.25 | 3.25 | 1.22% | 3,234 |
| May 29, 2026 | 3.24 | 3.24 | 3.15 | 3.21 | 3.21 | -1.53% | 7,238 |
| May 28, 2026 | 3.29 | 3.29 | 3.23 | 3.26 | 3.26 | -0.61% | 2,701 |
| May 27, 2026 | 3.33 | 3.34 | 3.21 | 3.28 | 3.28 | 0.61% | 6,660 |
| May 26, 2026 | 3.20 | 3.31 | 3.20 | 3.26 | 3.26 | 2.19% | 4,403 |
| May 22, 2026 | 3.19 | 3.24 | 3.19 | 3.19 | 3.19 | -2.74% | 6,800 |
| May 21, 2026 | 3.24 | 3.29 | 3.19 | 3.28 | 3.28 | 1.86% | 4,115 |
| May 20, 2026 | 3.19 | 3.23 | 3.14 | 3.22 | 3.22 | 2.88% | 4,253 |
| May 19, 2026 | 3.24 | 3.24 | 3.05 | 3.13 | 3.13 | - | 14,139 |
| May 18, 2026 | 3.07 | 3.17 | 3.04 | 3.13 | 3.13 | 1.95% | 6,995 |
| May 15, 2026 | 3.15 | 3.26 | 3.06 | 3.07 | 3.07 | -2.85% | 43,287 |
| May 14, 2026 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 10,801 |
| May 13, 2026 | 3.24 | 3.28 | 3.20 | 3.21 | 3.21 | -2.13% | 14,890 |
| May 12, 2026 | 3.26 | 3.31 | 3.26 | 3.28 | 3.28 | - | 2,458 |
| May 11, 2026 | 3.27 | 3.39 | 3.27 | 3.28 | 3.28 | -0.30% | 29,815 |
| May 8, 2026 | 3.40 | 3.40 | 3.28 | 3.29 | 3.29 | -1.05% | 3,203 |
| May 7, 2026 | 3.43 | 3.50 | 3.33 | 3.33 | 3.33 | -1.96% | 13,695 |
| May 6, 2026 | 3.40 | 3.47 | 3.33 | 3.39 | 3.39 | 1.19% | 4,093 |
| May 5, 2026 | 2.84 | 3.42 | 2.84 | 3.35 | 3.35 | 14.77% | 58,117 |
| May 4, 2026 | 2.81 | 2.95 | 2.81 | 2.92 | 2.92 | - | 10,236 |
| May 1, 2026 | 2.94 | 2.94 | 2.83 | 2.92 | 2.92 | -0.34% | 1,947 |
| Apr 30, 2026 | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | 2.13% | 9,311 |
| Apr 29, 2026 | 2.94 | 2.98 | 2.85 | 2.87 | 2.87 | -1.41% | 6,043 |
| Apr 28, 2026 | 2.89 | 2.92 | 2.85 | 2.91 | 2.91 | - | 3,174 |
| Apr 27, 2026 | 2.97 | 2.99 | 2.89 | 2.91 | 2.91 | 1.04% | 5,358 |
| Apr 24, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -2.70% | 4,454 |
| Apr 23, 2026 | 3.01 | 3.02 | 2.95 | 2.96 | 2.96 | -2.63% | 4,276 |
| 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 |