Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.210
-0.010 (-0.45%)
At close: Oct 28, 2025, 4:00 PM EDT
2.210
0.00 (0.00%)
Pre-market: Oct 29, 2025, 7:26 AM EDT
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 |