Ambev S.A. (LON:0A6X)
London · Delayed Price · Currency is GBP · Price in USD 3.040
-0.020 (-0.65%)
At close: Sep 11, 2026
LON:0A6X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -1.29% | 88,894 |
| Sep 10, 2026 | 2.99 | 3.06 | 2.97 | 3.06 | 3.06 | 1.66% | 11,557 |
| Sep 9, 2026 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | -1.63% | 1,370 |
| Sep 8, 2026 | 3.04 | 3.11 | 2.95 | 3.06 | 3.06 | 0.33% | 16,564 |
| Sep 4, 2026 | 3.10 | 3.10 | 3.01 | 3.05 | 3.05 | 0.66% | 1,428 |
| Sep 3, 2026 | 2.97 | 3.11 | 2.97 | 3.03 | 3.03 | 0.90% | 6,108 |
| Sep 2, 2026 | 2.99 | 3.02 | 2.92 | 3.00 | 3.00 | 3.56% | 26,149 |
| Sep 1, 2026 | 2.85 | 2.94 | 2.85 | 2.90 | 2.90 | 0.69% | 1,846 |
| Aug 31, 2026 | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | 1.41% | 807 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -1.73% | 2,510 |
| Aug 27, 2026 | 2.97 | 3.01 | 2.85 | 2.89 | 2.89 | -1.37% | 3,932 |
| Aug 26, 2026 | 2.93 | 2.97 | 2.91 | 2.93 | 2.93 | 1.03% | 1,657 |
| Aug 25, 2026 | 2.91 | 2.93 | 2.87 | 2.90 | 2.90 | -0.51% | 14,712 |
| Aug 24, 2026 | 2.91 | 2.94 | 2.86 | 2.92 | 2.92 | 1.57% | 5,051 |
| Aug 21, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 3.61% | 8,789 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -1.77% | 6,528 |
| Aug 19, 2026 | 2.79 | 2.85 | 2.79 | 2.82 | 2.82 | 1.08% | 40,498 |
| Aug 18, 2026 | 2.80 | 2.81 | 2.78 | 2.79 | 2.79 | 0.72% | 7,397 |
| Aug 17, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | - | 17,706 |
| Aug 14, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -2.46% | 11,161 |
| Aug 13, 2026 | 2.85 | 2.87 | 2.82 | 2.84 | 2.84 | - | 102,139 |
| Aug 12, 2026 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 23,933 |
| Aug 11, 2026 | 2.93 | 3.05 | 2.85 | 2.86 | 2.86 | -2.76% | 9,132 |
| Aug 10, 2026 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | -2.61% | 5,106 |
| Aug 7, 2026 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | - | 1,729 |
| Aug 6, 2026 | 3.00 | 3.09 | 3.00 | 3.02 | 3.02 | -0.66% | 9,489 |
| Aug 5, 2026 | 3.09 | 3.10 | 3.03 | 3.04 | 3.04 | - | 6,288 |
| Aug 4, 2026 | 3.03 | 3.12 | 2.96 | 3.04 | 3.04 | -0.33% | 2,480 |
| Aug 3, 2026 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -1.61% | 12,862 |
| 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 |