Ambev S.A. (LON:0A6X)
London · Delayed Price · Currency is GBP · Price in USD 3.100
+0.040 (1.31%)
At close: Jul 31, 2026
LON:0A6X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.17 | 3.17 | 3.01 | 3.10 | 3.10 | 1.31% | 3,907 |
| Jul 30, 2026 | 2.99 | 3.06 | 2.97 | 3.06 | 3.06 | -0.65% | 6,318 |
| Jul 29, 2026 | 3.10 | 3.15 | 3.08 | 3.08 | 3.08 | -2.22% | 6,962 |
| Jul 28, 2026 | 3.14 | 3.17 | 3.07 | 3.15 | 3.15 | 3.96% | 1,335 |
| Jul 27, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -1.55% | 33,030 |
| Jul 24, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -0.07% | 1,787 |
| Jul 23, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.21% | 877 |
| Jul 22, 2026 | 3.12 | 3.17 | 3.10 | 3.15 | 3.15 | 1.27% | 3,507 |
| Jul 21, 2026 | 3.10 | 3.11 | 3.08 | 3.11 | 3.11 | 1.30% | 934 |
| Jul 20, 2026 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 1.15% | 555 |
| Jul 17, 2026 | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | -0.49% | 1,458 |
| Jul 16, 2026 | 3.11 | 3.11 | 3.01 | 3.05 | 3.05 | 0.33% | 3,657 |
| Jul 15, 2026 | 3.15 | 3.15 | 3.01 | 3.04 | 3.04 | -1.62% | 2,750 |
| Jul 14, 2026 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | 0.98% | 11,787 |
| Jul 13, 2026 | 3.08 | 3.11 | 3.00 | 3.06 | 3.06 | -0.33% | 3,145 |
| Jul 10, 2026 | 3.05 | 3.10 | 3.05 | 3.07 | 3.07 | 0.33% | 4,095 |
| Jul 9, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 8,766 |
| Jul 8, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | - | 3,265 |
| Jul 7, 2026 | 3.06 | 3.12 | 3.02 | 3.02 | 3.02 | -2.11% | 4,935 |
| Jul 6, 2026 | 3.05 | 3.14 | 3.03 | 3.09 | 3.09 | -0.48% | 11,698 |
| Jul 2, 2026 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | -0.64% | 2,994 |
| Jul 1, 2026 | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | -0.64% | 2,550 |
| Jun 30, 2026 | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | -1.88% | 4,417 |
| Jun 29, 2026 | 3.16 | 3.25 | 3.16 | 3.20 | 3.20 | -0.62% | 2,769 |
| Jun 26, 2026 | 3.09 | 3.23 | 3.09 | 3.22 | 3.22 | 2.22% | 2,524 |
| Jun 25, 2026 | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 6,547 |
| Jun 24, 2026 | 3.20 | 3.20 | 3.09 | 3.14 | 3.14 | 0.34% | 46,203 |
| Jun 23, 2026 | 3.14 | 3.14 | 3.05 | 3.14 | 3.13 | -0.48% | 31,672 |
| Jun 22, 2026 | 3.17 | 3.26 | 3.10 | 3.15 | 3.14 | 0.64% | 6,286 |
| Jun 18, 2026 | 3.05 | 3.20 | 3.05 | 3.13 | 3.12 | -3.40% | 1,280 |
| Jun 17, 2026 | 3.26 | 3.28 | 3.23 | 3.24 | 3.23 | 1.09% | 7,084 |
| Jun 16, 2026 | 3.18 | 3.28 | 3.18 | 3.21 | 3.20 | -1.38% | 2,439 |
| Jun 15, 2026 | 3.30 | 3.33 | 3.17 | 3.25 | 3.24 | - | 5,805 |
| Jun 12, 2026 | 3.23 | 3.30 | 3.22 | 3.25 | 3.24 | 1.88% | 23,116 |
| Jun 11, 2026 | 3.17 | 3.20 | 3.12 | 3.19 | 3.18 | 2.57% | 1,850 |
| Jun 10, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.10 | -0.32% | 1,297 |
| Jun 9, 2026 | 3.06 | 3.15 | 3.06 | 3.12 | 3.11 | 1.30% | 5,460 |
| Jun 8, 2026 | 3.16 | 3.16 | 3.06 | 3.08 | 3.07 | -1.60% | 14,006 |
| Jun 5, 2026 | 3.08 | 3.18 | 3.04 | 3.13 | 3.12 | 0.64% | 22,985 |
| Jun 4, 2026 | 3.22 | 3.22 | 3.11 | 3.11 | 3.10 | -2.20% | 7,694 |
| Jun 3, 2026 | 3.26 | 3.28 | 3.16 | 3.18 | 3.17 | -2.45% | 2,941 |
| Jun 2, 2026 | 3.19 | 3.30 | 3.15 | 3.26 | 3.25 | 0.33% | 13,176 |
| Jun 1, 2026 | 3.12 | 3.30 | 3.12 | 3.25 | 3.24 | 1.22% | 3,234 |
| May 29, 2026 | 3.24 | 3.24 | 3.15 | 3.21 | 3.20 | -1.53% | 7,238 |
| May 28, 2026 | 3.29 | 3.29 | 3.23 | 3.26 | 3.25 | -0.61% | 2,701 |
| May 27, 2026 | 3.33 | 3.34 | 3.21 | 3.28 | 3.27 | 0.61% | 6,660 |
| May 26, 2026 | 3.20 | 3.31 | 3.20 | 3.26 | 3.25 | 2.19% | 4,403 |
| May 22, 2026 | 3.19 | 3.24 | 3.19 | 3.19 | 3.18 | -2.74% | 6,800 |
| May 21, 2026 | 3.24 | 3.29 | 3.19 | 3.28 | 3.27 | 1.86% | 4,115 |
| May 20, 2026 | 3.19 | 3.23 | 3.14 | 3.22 | 3.21 | 2.88% | 4,253 |