Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	2.21	2.22	2.19	2.21	2.21	-0.45%	36,054,776
Oct 27, 2025	2.24	2.25	2.20	2.22	2.22	1.37%	87,810,023
Oct 24, 2025	2.23	2.24	2.18	2.19	2.19	-0.90%	67,435,522
Oct 23, 2025	2.22	2.22	2.18	2.21	2.21	0.45%	61,317,754
Oct 22, 2025	2.20	2.23	2.18	2.20	2.20	-0.90%	51,906,184
Oct 21, 2025	2.25	2.25	2.21	2.22	2.22	-2.20%	55,592,364
Oct 20, 2025	2.27	2.29	2.25	2.27	2.27	0.89%	28,865,054
Oct 17, 2025	2.22	2.27	2.20	2.25	2.25	0.90%	38,702,090
Oct 16, 2025	2.18	2.23	2.16	2.23	2.23	2.76%	26,545,963
Oct 15, 2025	2.16	2.19	2.15	2.17	2.17	0.46%	30,103,538
Oct 14, 2025	2.11	2.17	2.10	2.16	2.16	0.93%	30,125,028
Oct 13, 2025	2.13	2.16	2.12	2.14	2.14	1.42%	28,801,417
Oct 10, 2025	2.15	2.16	2.11	2.11	2.11	-1.86%	59,933,409
Oct 9, 2025	2.18	2.19	2.13	2.15	2.15	-0.92%	59,739,030
Oct 8, 2025	2.16	2.19	2.15	2.17	2.17	0.46%	42,572,939
Oct 7, 2025	2.18	2.18	2.14	2.16	2.16	-0.92%	39,676,493
Oct 6, 2025	2.20	2.21	2.16	2.18	2.18	0.46%	32,518,901
Oct 3, 2025	2.18	2.20	2.17	2.17	2.17	-0.91%	28,175,901
Oct 2, 2025	2.22	2.24	2.17	2.19	2.19	-0.90%	57,601,251
Oct 1, 2025	2.24	2.24	2.19	2.21	2.21	-0.90%	49,824,204
Sep 30, 2025	2.28	2.29	2.22	2.23	2.23	-2.62%	49,283,734
Sep 29, 2025	2.32	2.33	2.28	2.29	2.29	-0.43%	43,648,798
Sep 26, 2025	2.30	2.31	2.27	2.30	2.30	-	26,937,420
Sep 25, 2025	2.28	2.33	2.27	2.30	2.30	0.44%	47,390,239
Sep 24, 2025	2.30	2.32	2.28	2.29	2.29	-1.29%	35,177,662
Sep 23, 2025	2.28	2.34	2.28	2.32	2.32	2.20%	57,483,250
Sep 22, 2025	2.28	2.29	2.27	2.27	2.27	-1.30%	27,338,298
Sep 19, 2025	2.31	2.32	2.27	2.30	2.30	-	50,256,676
Sep 18, 2025	2.35	2.35	2.29	2.30	2.30	-2.54%	44,834,692
Sep 17, 2025	2.36	2.40	2.36	2.36	2.36	-	41,235,334
Sep 16, 2025	2.35	2.38	2.33	2.36	2.36	1.29%	42,342,436
Sep 15, 2025	2.32	2.35	2.31	2.33	2.33	1.30%	40,685,138
Sep 12, 2025	2.27	2.31	2.27	2.30	2.30	0.44%	38,457,509
Sep 11, 2025	2.26	2.30	2.25	2.29	2.29	1.33%	36,907,540
Sep 10, 2025	2.25	2.27	2.24	2.26	2.26	1.80%	41,055,716
Sep 9, 2025	2.20	2.24	2.20	2.22	2.22	0.91%	66,028,288
Sep 8, 2025	2.22	2.23	2.17	2.20	2.20	-1.35%	71,328,423
Sep 5, 2025	2.25	2.26	2.21	2.23	2.23	1.83%	37,929,858
Sep 4, 2025	2.16	2.20	2.16	2.19	2.19	1.86%	28,328,392
Sep 3, 2025	2.16	2.17	2.11	2.15	2.15	-1.83%	60,305,562
Sep 2, 2025	2.20	2.22	2.18	2.19	2.19	-2.23%	30,552,820
Aug 29, 2025	2.23	2.27	2.23	2.24	2.24	0.45%	26,810,041
Aug 28, 2025	2.22	2.25	2.20	2.23	2.23	0.90%	30,687,392
Aug 27, 2025	2.20	2.22	2.18	2.21	2.21	0.45%	34,046,053
Aug 26, 2025	2.21	2.22	2.18	2.20	2.20	-	30,245,515
Aug 25, 2025	2.22	2.23	2.20	2.20	2.20	-1.35%	14,712,176
Aug 22, 2025	2.18	2.24	2.18	2.23	2.23	1.83%	16,213,101
Aug 21, 2025	2.19	2.19	2.16	2.19	2.19	-	14,014,763
Aug 20, 2025	2.17	2.20	2.16	2.19	2.19	0.92%	16,368,231
Aug 19, 2025	2.16	2.18	2.15	2.17	2.17	-0.91%	29,168,723