Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.82	2.87	2.80	2.81	2.81	-0.35%	24,918,833
Mar 26, 2026	2.83	2.87	2.80	2.82	2.82	-1.05%	20,733,954
Mar 25, 2026	2.83	2.88	2.81	2.85	2.85	2.52%	23,473,973
Mar 24, 2026	2.76	2.80	2.75	2.78	2.78	-0.71%	25,943,443
Mar 23, 2026	2.80	2.83	2.77	2.80	2.80	3.32%	36,828,424
Mar 20, 2026	2.78	2.78	2.70	2.71	2.71	-3.21%	27,582,066
Mar 19, 2026	2.77	2.83	2.75	2.80	2.80	-1.06%	24,624,177
Mar 18, 2026	2.88	2.89	2.83	2.83	2.83	-2.41%	29,682,288
Mar 17, 2026	2.92	2.94	2.88	2.90	2.90	-	14,857,708
Mar 16, 2026	2.90	2.94	2.89	2.90	2.90	1.40%	23,033,180
Mar 13, 2026	2.90	2.93	2.85	2.86	2.86	-0.35%	30,553,878
Mar 12, 2026	2.93	2.93	2.85	2.87	2.87	-4.01%	33,825,295
Mar 11, 2026	3.01	3.03	2.97	2.99	2.99	-0.99%	19,387,878
Mar 10, 2026	2.99	3.07	2.97	3.02	3.02	0.67%	20,882,518
Mar 9, 2026	2.92	3.00	2.91	3.00	3.00	2.74%	20,374,689
Mar 6, 2026	2.86	2.93	2.83	2.92	2.92	-	20,195,619
Mar 5, 2026	2.93	2.96	2.88	2.92	2.92	-2.01%	20,880,610
Mar 4, 2026	3.00	3.01	2.94	2.98	2.98	1.36%	17,238,694
Mar 3, 2026	2.92	2.97	2.88	2.94	2.94	-4.55%	26,561,673
Mar 2, 2026	3.10	3.11	3.05	3.08	3.08	-2.53%	15,247,767
Feb 27, 2026	3.20	3.22	3.15	3.16	3.16	-0.94%	18,151,449
Feb 26, 2026	3.23	3.23	3.17	3.19	3.19	-0.31%	16,936,703
Feb 25, 2026	3.19	3.22	3.18	3.20	3.20	-0.93%	20,392,231
Feb 24, 2026	3.15	3.24	3.14	3.23	3.23	3.19%	22,772,796
Feb 23, 2026	3.08	3.15	3.07	3.13	3.13	1.95%	19,558,461
Feb 20, 2026	3.06	3.08	3.00	3.07	3.07	-0.32%	18,569,598
Feb 19, 2026	3.07	3.11	3.05	3.08	3.08	0.98%	21,096,660
Feb 18, 2026	3.07	3.13	3.04	3.05	3.05	-0.97%	24,881,067
Feb 17, 2026	3.11	3.11	3.04	3.08	3.08	-0.96%	16,082,855
Feb 13, 2026	3.12	3.14	3.07	3.11	3.11	-2.81%	20,755,392
Feb 12, 2026	3.15	3.23	3.13	3.20	3.20	4.92%	36,458,750
Feb 11, 2026	3.04	3.06	3.01	3.05	3.05	1.67%	23,169,124
Feb 10, 2026	2.95	3.03	2.94	3.00	3.00	2.04%	22,353,213
Feb 9, 2026	2.92	2.95	2.88	2.94	2.94	-	19,267,693
Feb 6, 2026	2.93	2.94	2.90	2.94	2.94	1.03%	28,356,470
Feb 5, 2026	2.90	2.93	2.88	2.91	2.91	0.34%	52,690,573
Feb 4, 2026	2.90	2.92	2.86	2.90	2.90	-	34,420,431
Feb 3, 2026	2.89	2.92	2.85	2.90	2.90	2.47%	27,656,967
Feb 2, 2026	2.81	2.85	2.81	2.83	2.83	1.80%	18,604,473
Jan 30, 2026	2.80	2.83	2.76	2.78	2.78	-0.71%	29,533,736
Jan 29, 2026	2.83	2.84	2.77	2.80	2.80	-1.06%	36,176,121
Jan 28, 2026	2.85	2.87	2.79	2.83	2.83	-	31,318,159
Jan 27, 2026	2.85	2.86	2.82	2.83	2.83	1.07%	22,030,498
Jan 26, 2026	2.77	2.82	2.75	2.80	2.80	0.72%	26,482,277
Jan 23, 2026	2.74	2.81	2.71	2.78	2.78	1.46%	25,882,054
Jan 22, 2026	2.68	2.76	2.67	2.74	2.74	3.40%	25,957,072
Jan 21, 2026	2.62	2.66	2.60	2.65	2.65	1.92%	31,111,727
Jan 20, 2026	2.59	2.62	2.57	2.60	2.60	0.39%	30,741,814
Jan 16, 2026	2.58	2.60	2.56	2.59	2.59	-0.38%	15,274,653
Jan 15, 2026	2.59	2.60	2.57	2.60	2.60	-0.38%	14,823,689