Skip to main content
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
1.920
+0.010 (0.52%)
At close: Feb 21, 2025, 4:00 PM
1.910
-0.010 (-0.50%)
After-hours: Feb 21, 2025, 7:35 PM EST

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.901.921.891.911.911.06%10,212,410
Feb 19, 20251.901.901.881.891.89-1.05%12,928,524
Feb 18, 20251.901.931.901.911.910.53%12,337,428
Feb 14, 20251.901.921.881.901.901.60%39,017,754
Feb 13, 20251.851.881.841.871.871.63%11,286,360
Feb 12, 20251.861.871.841.841.84-0.54%17,520,626
Feb 11, 20251.871.871.831.851.85-0.54%22,468,790
Feb 10, 20251.871.901.841.861.861.09%29,579,027
Feb 7, 20251.841.861.821.841.84-47,944,565
Feb 6, 20251.841.861.831.841.840.55%38,289,551
Feb 5, 20251.831.841.801.831.83-0.54%38,532,242
Feb 4, 20251.841.871.821.841.84-30,439,024
Feb 3, 20251.841.871.811.841.84-0.54%35,069,030
Jan 31, 20251.881.891.851.851.85-0.54%15,387,840
Jan 30, 20251.831.861.821.861.862.20%32,251,276
Jan 29, 20251.851.861.811.821.82-1.62%47,626,403
Jan 28, 20251.841.871.831.851.851.09%73,765,323
Jan 27, 20251.821.841.801.831.832.23%134,955,553
Jan 24, 20251.831.831.791.791.79-1.65%68,887,996
Jan 23, 20251.831.841.811.821.821.11%52,143,183
Jan 22, 20251.821.831.791.801.80-1.10%24,832,231
Jan 21, 20251.791.831.791.821.822.25%23,017,096
Jan 17, 20251.781.801.771.781.78-1.66%37,337,023
Jan 16, 20251.821.831.791.811.81-2.16%42,444,457
Jan 15, 20251.841.861.801.851.852.78%51,485,123
Jan 14, 20251.821.831.791.801.800.56%39,167,733
Jan 13, 20251.791.821.781.791.790.56%48,819,082
Jan 10, 20251.841.841.771.781.78-3.26%44,186,656
Jan 8, 20251.851.851.791.841.84-0.54%34,736,777
Jan 7, 20251.831.871.811.851.853.35%56,421,232
Jan 6, 20251.831.831.781.791.791.13%79,501,838
Jan 3, 20251.831.841.761.771.77-3.28%52,310,692
Jan 2, 20251.851.861.811.831.83-1.08%60,767,740
Dec 31, 20241.851.861.821.851.85-31,068,351
Dec 30, 20241.881.891.851.851.85-1.07%59,595,782
Dec 27, 20241.901.911.861.871.87-1.06%61,269,859
Dec 26, 20241.911.911.881.891.89-0.53%37,196,399
Dec 24, 20241.921.921.891.901.90-10,209,136
Dec 23, 20241.971.981.881.901.90-7.77%69,589,774
Dec 20, 20242.052.072.032.061.941.48%27,792,202
Dec 19, 20242.092.092.022.031.920.50%31,840,256
Dec 18, 20242.082.092.012.021.91-4.72%30,654,521
Dec 17, 20242.092.142.072.122.001.92%35,940,760
Dec 16, 20242.152.162.072.081.96-2.80%23,888,671
Dec 13, 20242.182.192.142.142.02-1.83%23,440,280
Dec 12, 20242.212.222.172.182.06-3.96%42,277,279
Dec 11, 20242.302.302.222.272.14-2.16%39,610,386
Dec 10, 20242.342.342.312.322.190.87%14,851,655
Dec 9, 20242.292.332.292.302.170.44%22,494,184
Dec 6, 20242.352.372.272.292.16-2.14%39,898,195
Dec 5, 20242.332.392.322.342.213.54%30,422,347
Dec 4, 20242.312.332.252.262.13-2.16%47,783,248
Dec 3, 20242.222.312.212.312.185.48%34,886,922
Dec 2, 20242.132.202.102.192.073.30%56,432,151
Nov 29, 20242.072.142.052.122.00-1.40%29,058,230
Nov 27, 20242.192.202.132.152.03-1.83%36,086,075
Nov 26, 20242.172.212.172.192.070.92%13,571,511
Nov 25, 20242.202.212.172.172.05-0.91%14,838,415
Nov 22, 20242.172.202.162.192.071.86%12,429,315
Nov 21, 20242.142.172.142.152.03-0.92%22,454,797
Nov 20, 20242.182.192.162.172.05-0.46%3,217,976
Nov 19, 20242.182.212.172.182.06-20,313,801
Nov 18, 20242.212.232.162.182.06-1.36%24,277,666
Nov 15, 20242.212.222.192.212.09-6,376,062
Nov 14, 20242.232.242.202.212.09-0.45%25,345,666
Nov 13, 20242.192.222.182.222.10-25,057,320
Nov 12, 20242.162.222.152.222.100.91%30,148,868
Nov 11, 20242.142.212.142.202.081.38%23,894,577
Nov 8, 20242.172.202.152.172.05-2.69%31,442,549
Nov 7, 20242.242.252.212.232.110.90%26,292,590
Nov 6, 20242.182.222.142.212.09-0.45%26,797,225
Nov 5, 20242.212.222.182.222.100.45%14,676,187
Nov 4, 20242.182.222.172.212.092.79%20,246,093
Nov 1, 20242.182.192.142.152.03-1.38%19,147,092
Oct 31, 20242.222.242.182.182.06-3.96%18,915,804
Oct 30, 20242.272.282.242.272.14-0.44%16,625,581
Oct 29, 20242.282.302.252.282.15-20,162,010
Oct 28, 20242.292.302.272.282.151.33%17,416,613
Oct 25, 20242.262.282.252.252.12-0.88%14,546,246
Oct 24, 20242.252.292.242.272.140.89%20,158,584
Oct 23, 20242.262.272.232.252.12-0.88%13,198,381
Oct 22, 20242.282.292.252.272.14-0.87%28,933,307
Oct 21, 20242.272.292.262.292.160.44%22,784,323
Oct 18, 20242.312.312.272.282.15-0.87%12,524,415
Oct 17, 20242.282.312.272.302.17-17,166,606
Oct 16, 20242.282.322.272.302.170.88%18,239,041
Oct 15, 20242.312.312.272.282.15-2.56%15,648,982
Oct 14, 20242.322.342.302.342.211.30%13,731,568
Oct 11, 20242.332.352.292.312.18-2.12%16,885,437
Oct 10, 20242.372.382.352.362.23-13,815,062
Oct 9, 20242.352.382.332.362.23-0.42%26,769,718
Oct 8, 20242.382.402.352.372.24-1.66%25,477,228
Oct 7, 20242.452.462.402.412.28-2.43%21,801,174
Oct 4, 20242.442.492.442.472.33-0.40%43,086,797
Oct 3, 20242.492.502.462.482.34-3.13%49,295,846
Oct 2, 20242.542.562.522.562.422.40%84,412,821
Oct 1, 20242.482.532.472.502.362.46%51,018,668
Sep 30, 20242.392.442.392.442.301.67%37,343,800
Sep 27, 20242.362.412.362.402.271.69%58,614,407
Sep 26, 20242.362.372.352.362.231.29%10,628,612