Ambev S.A. (LON:0A6X)
London · Delayed Price · Currency is GBP · Price in USD 2.870
+0.100 (3.61%)
At close: Aug 21, 2026
LON:0A6X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 3.61% | 7,845 |
| 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 |
| 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 |