Skip to main content
logo
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.110
-0.040 (-1.86%)
At close: Oct 10, 2025, 4:00 PM EDT
2.130
+0.020 (0.95%)
After-hours: Oct 10, 2025, 7:46 PM EDT

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.152.162.112.112.11-1.86%59,933,409
Oct 9, 20252.182.192.132.152.15-0.92%59,739,030
Oct 8, 20252.162.192.152.172.170.46%42,572,939
Oct 7, 20252.182.182.142.162.16-0.92%39,676,493
Oct 6, 20252.202.212.162.182.180.46%32,518,901
Oct 3, 20252.182.202.172.172.17-0.91%28,175,901
Oct 2, 20252.222.242.172.192.19-0.90%57,601,251
Oct 1, 20252.242.242.192.212.21-0.90%49,824,204
Sep 30, 20252.282.292.222.232.23-2.62%49,283,734
Sep 29, 20252.322.332.282.292.29-0.43%43,648,798
Sep 26, 20252.302.312.272.302.30-26,937,420
Sep 25, 20252.282.332.272.302.300.44%47,390,239
Sep 24, 20252.302.322.282.292.29-1.29%35,177,662
Sep 23, 20252.282.342.282.322.322.20%57,483,250
Sep 22, 20252.282.292.272.272.27-1.30%27,338,298
Sep 19, 20252.312.322.272.302.30-50,256,676
Sep 18, 20252.352.352.292.302.30-2.54%44,834,692
Sep 17, 20252.362.402.362.362.36-41,235,334
Sep 16, 20252.352.382.332.362.361.29%42,342,436
Sep 15, 20252.322.352.312.332.331.30%40,685,138
Sep 12, 20252.272.312.272.302.300.44%38,457,509
Sep 11, 20252.262.302.252.292.291.33%36,907,540
Sep 10, 20252.252.272.242.262.261.80%41,055,716
Sep 9, 20252.202.242.202.222.220.91%66,028,288
Sep 8, 20252.222.232.172.202.20-1.35%71,328,423
Sep 5, 20252.252.262.212.232.231.83%37,929,858
Sep 4, 20252.162.202.162.192.191.86%28,328,392
Sep 3, 20252.162.172.112.152.15-1.83%60,305,562
Sep 2, 20252.202.222.182.192.19-2.23%30,552,820
Aug 29, 20252.232.272.232.242.240.45%26,810,041
Aug 28, 20252.222.252.202.232.230.90%30,687,392
Aug 27, 20252.202.222.182.212.210.45%34,046,053
Aug 26, 20252.212.222.182.202.20-30,245,515
Aug 25, 20252.222.232.202.202.20-1.35%14,712,176
Aug 22, 20252.182.242.182.232.231.83%16,213,101
Aug 21, 20252.192.192.162.192.19-14,014,763
Aug 20, 20252.172.202.162.192.190.92%16,368,231
Aug 19, 20252.162.182.152.172.17-0.91%29,168,723
Aug 18, 20252.192.222.182.192.19-13,228,937
Aug 15, 20252.192.222.182.192.190.46%14,515,922
Aug 14, 20252.192.202.172.182.18-1.36%15,313,929
Aug 13, 20252.202.222.182.212.21-1.34%22,201,198
Aug 12, 20252.242.272.232.242.24-33,759,635
Aug 11, 20252.242.252.222.242.24-0.88%24,960,453
Aug 8, 20252.272.282.262.262.24-0.88%14,595,370
Aug 7, 20252.272.302.252.282.260.88%24,908,780
Aug 6, 20252.222.272.222.262.242.26%37,804,036
Aug 5, 20252.202.242.192.212.19-30,867,786
Aug 4, 20252.232.242.202.212.191.38%16,012,723
Aug 1, 20252.222.242.162.182.16-39,754,870