Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	2.50	2.51	2.46	2.47	2.47	-0.40%	21,480,180
Jun 3, 2025	2.46	2.49	2.44	2.48	2.48	1.64%	20,491,930
Jun 2, 2025	2.46	2.48	2.42	2.44	2.44	-	16,338,621
May 30, 2025	2.46	2.47	2.43	2.44	2.44	-2.01%	23,103,444
May 29, 2025	2.49	2.50	2.47	2.49	2.49	0.40%	23,181,765
May 28, 2025	2.47	2.50	2.46	2.48	2.48	-1.20%	16,470,785
May 27, 2025	2.53	2.54	2.49	2.51	2.51	-0.40%	30,897,135
May 23, 2025	2.46	2.53	2.45	2.52	2.52	0.40%	22,743,154
May 22, 2025	2.50	2.55	2.49	2.51	2.51	-	21,079,907
May 21, 2025	2.51	2.52	2.48	2.51	2.51	-0.40%	23,090,833
May 20, 2025	2.52	2.54	2.50	2.52	2.52	-1.18%	18,501,422
May 19, 2025	2.53	2.57	2.51	2.55	2.55	-	16,941,182
May 16, 2025	2.54	2.56	2.51	2.55	2.53	0.39%	18,752,837
May 15, 2025	2.53	2.56	2.52	2.54	2.52	0.40%	22,397,208
May 14, 2025	2.56	2.56	2.52	2.53	2.51	0.40%	15,060,534
May 13, 2025	2.52	2.54	2.51	2.52	2.50	0.80%	31,289,574
May 12, 2025	2.50	2.51	2.47	2.50	2.48	-1.19%	15,759,053
May 9, 2025	2.54	2.54	2.51	2.53	2.51	-	19,610,475
May 8, 2025	2.59	2.64	2.51	2.53	2.51	1.20%	38,048,530
May 7, 2025	2.47	2.50	2.44	2.50	2.48	0.40%	32,673,880
May 6, 2025	2.45	2.49	2.45	2.49	2.47	1.22%	19,626,524
May 5, 2025	2.49	2.49	2.45	2.46	2.44	-1.20%	27,992,224
May 2, 2025	2.53	2.54	2.48	2.49	2.47	-	32,569,077
May 1, 2025	2.53	2.53	2.48	2.49	2.47	-1.58%	21,625,974
Apr 30, 2025	2.52	2.59	2.52	2.53	2.51	-0.39%	70,835,515
Apr 29, 2025	2.48	2.57	2.47	2.54	2.52	2.01%	46,631,280
Apr 28, 2025	2.47	2.51	2.45	2.49	2.47	0.81%	31,596,272
Apr 25, 2025	2.46	2.47	2.43	2.47	2.45	0.41%	50,321,385
Apr 24, 2025	2.45	2.47	2.44	2.46	2.44	0.41%	47,967,909
Apr 23, 2025	2.45	2.49	2.42	2.45	2.43	0.82%	61,475,130
Apr 22, 2025	2.38	2.46	2.37	2.43	2.41	1.25%	52,052,376
Apr 21, 2025	2.40	2.42	2.36	2.40	2.38	-	34,104,179
Apr 17, 2025	2.31	2.41	2.31	2.40	2.38	3.00%	72,209,085
Apr 16, 2025	2.27	2.36	2.26	2.33	2.31	2.19%	71,290,269
Apr 15, 2025	2.28	2.31	2.27	2.28	2.26	-0.44%	13,849,218
Apr 14, 2025	2.27	2.31	2.26	2.29	2.27	1.78%	21,577,046
Apr 11, 2025	2.27	2.28	2.23	2.25	2.23	-0.44%	23,886,457
Apr 10, 2025	2.29	2.29	2.22	2.26	2.24	-1.74%	29,167,191
Apr 9, 2025	2.14	2.32	2.14	2.30	2.28	6.98%	31,757,271
Apr 8, 2025	2.24	2.25	2.14	2.15	2.13	-3.15%	39,242,662
Apr 7, 2025	2.16	2.29	2.16	2.22	2.20	-3.90%	42,883,389
Apr 4, 2025	2.35	2.36	2.30	2.31	2.29	-4.55%	48,506,806
Apr 3, 2025	2.41	2.47	2.40	2.42	2.40	2.54%	48,158,547
Apr 2, 2025	2.35	2.37	2.32	2.36	2.34	0.85%	16,034,410
Apr 1, 2025	2.32	2.35	2.30	2.34	2.32	0.43%	22,031,181
Mar 31, 2025	2.31	2.35	2.30	2.33	2.31	2.19%	23,382,053
Mar 28, 2025	2.27	2.29	2.25	2.28	2.26	-1.30%	43,341,449
Mar 27, 2025	2.29	2.31	2.28	2.31	2.29	-	13,036,148
Mar 26, 2025	2.29	2.31	2.26	2.31	2.29	-0.86%	19,833,056
Mar 25, 2025	2.31	2.36	2.30	2.33	2.31	1.30%	18,650,579