Ambev S.A. (LON:0A6X)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.300
+0.023 (0.69%)
At close: Oct 22, 2026
LON:0A6X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.69% | 1,677 |
| 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 |
| Sep 1, 2026 | 2.85 | 2.94 | 2.85 | 2.90 | 2.89 | 0.69% | 1,846 |
| Aug 31, 2026 | 2.93 | 2.93 | 2.87 | 2.88 | 2.87 | 1.41% | 807 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.83 | -1.73% | 2,510 |
| Aug 27, 2026 | 2.97 | 3.01 | 2.85 | 2.89 | 2.88 | -1.37% | 3,932 |
| Aug 26, 2026 | 2.93 | 2.97 | 2.91 | 2.93 | 2.92 | 1.03% | 1,657 |
| Aug 25, 2026 | 2.91 | 2.93 | 2.87 | 2.90 | 2.89 | -0.51% | 14,712 |
| Aug 24, 2026 | 2.91 | 2.94 | 2.86 | 2.92 | 2.91 | 1.57% | 5,051 |
| Aug 21, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.86 | 3.61% | 8,789 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.77 | 2.77 | 2.76 | -1.77% | 6,528 |
| Aug 19, 2026 | 2.79 | 2.85 | 2.79 | 2.82 | 2.81 | 1.08% | 40,498 |
| Aug 18, 2026 | 2.80 | 2.81 | 2.78 | 2.79 | 2.78 | 0.72% | 7,397 |
| Aug 17, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.76 | - | 17,706 |
| Aug 14, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.76 | -2.46% | 11,161 |
| Aug 13, 2026 | 2.85 | 2.87 | 2.82 | 2.84 | 2.83 | - | 102,139 |