Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	2.58	2.61	2.58	2.61	2.61	1.56%	18,376,715
Jan 13, 2026	2.57	2.58	2.54	2.57	2.57	-	15,943,869
Jan 12, 2026	2.55	2.58	2.55	2.57	2.57	0.39%	14,799,210
Jan 9, 2026	2.54	2.57	2.53	2.56	2.56	2.40%	18,183,715
Jan 8, 2026	2.47	2.51	2.46	2.50	2.50	-0.40%	24,244,700
Jan 7, 2026	2.50	2.51	2.48	2.51	2.51	-	23,723,161
Jan 6, 2026	2.52	2.54	2.50	2.51	2.51	-	31,308,943
Jan 5, 2026	2.48	2.52	2.45	2.51	2.51	1.62%	33,333,335
Jan 2, 2026	2.49	2.50	2.44	2.47	2.47	-	24,115,220
Dec 31, 2025	2.47	2.48	2.45	2.47	2.47	-0.40%	18,025,466
Dec 30, 2025	2.49	2.50	2.48	2.48	2.48	2.48%	25,951,023
Dec 29, 2025	2.39	2.43	2.38	2.42	2.42	-0.41%	21,643,640
Dec 26, 2025	2.39	2.44	2.39	2.43	2.43	2.53%	30,822,678
Dec 24, 2025	2.38	2.39	2.35	2.37	2.37	-	11,538,751
Dec 23, 2025	2.34	2.40	2.34	2.37	2.37	3.04%	48,233,147