Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.31	2.34	2.27	2.32	-	1.54%	6,055,217
Mar 28, 2025	2.27	2.29	2.25	2.28	2.28	-1.30%	43,341,449
Mar 27, 2025	2.29	2.31	2.28	2.31	2.31	-	13,036,148
Mar 26, 2025	2.29	2.31	2.26	2.31	2.31	-0.86%	19,833,056
Mar 25, 2025	2.31	2.36	2.30	2.33	2.33	1.30%	18,650,579
Mar 24, 2025	2.32	2.36	2.29	2.30	2.30	-2.54%	41,801,395
Mar 21, 2025	2.33	2.36	2.32	2.36	2.36	0.43%	13,850,108
Mar 20, 2025	2.36	2.36	2.32	2.35	2.35	-0.84%	15,333,250
Mar 19, 2025	2.36	2.38	2.33	2.37	2.37	0.85%	38,015,313
Mar 18, 2025	2.32	2.36	2.28	2.35	2.35	0.43%	34,314,264
Mar 17, 2025	2.33	2.37	2.31	2.34	2.32	1.74%	54,372,584
Mar 14, 2025	2.28	2.32	2.28	2.30	2.28	2.68%	52,519,326
Mar 13, 2025	2.20	2.25	2.19	2.24	2.22	1.82%	34,819,985
Mar 12, 2025	2.18	2.22	2.17	2.20	2.18	0.46%	27,606,124
Mar 11, 2025	2.19	2.20	2.15	2.19	2.17	-1.79%	23,265,640
Mar 10, 2025	2.23	2.25	2.19	2.23	2.21	-	24,218,030
Mar 7, 2025	2.19	2.24	2.17	2.23	2.21	0.90%	21,844,824
Mar 6, 2025	2.19	2.21	2.17	2.21	2.19	0.91%	16,046,264
Mar 5, 2025	2.13	2.20	2.11	2.19	2.17	4.78%	42,515,325
Mar 4, 2025	2.07	2.10	2.06	2.09	2.07	0.48%	15,933,825
Mar 3, 2025	2.07	2.11	2.06	2.08	2.06	0.48%	13,139,587
Feb 28, 2025	2.08	2.09	2.03	2.07	2.05	-1.90%	37,294,241
Feb 27, 2025	2.03	2.13	2.02	2.11	2.09	6.03%	40,318,476
Feb 26, 2025	1.97	2.00	1.95	1.99	1.97	5.29%	26,710,303
Feb 25, 2025	1.90	1.91	1.87	1.89	1.87	-0.53%	21,291,434
Feb 24, 2025	1.92	1.92	1.88	1.90	1.88	-1.04%	21,040,989
Feb 21, 2025	1.91	1.93	1.90	1.92	1.90	0.52%	17,750,443
Feb 20, 2025	1.90	1.92	1.89	1.91	1.89	1.06%	10,212,410
Feb 19, 2025	1.90	1.90	1.88	1.89	1.87	-1.05%	12,928,524
Feb 18, 2025	1.90	1.93	1.90	1.91	1.89	0.53%	12,337,428
Feb 14, 2025	1.90	1.92	1.88	1.90	1.88	1.60%	39,017,754
Feb 13, 2025	1.85	1.88	1.84	1.87	1.85	1.63%	11,286,360
Feb 12, 2025	1.86	1.87	1.84	1.84	1.82	-0.54%	17,520,626
Feb 11, 2025	1.87	1.87	1.83	1.85	1.83	-0.54%	22,468,790
Feb 10, 2025	1.87	1.90	1.84	1.86	1.84	1.09%	29,579,027
Feb 7, 2025	1.84	1.86	1.82	1.84	1.82	-	47,944,565
Feb 6, 2025	1.84	1.86	1.83	1.84	1.82	0.55%	38,289,551
Feb 5, 2025	1.83	1.84	1.80	1.83	1.81	-0.54%	38,532,242
Feb 4, 2025	1.84	1.87	1.82	1.84	1.82	-	30,439,024
Feb 3, 2025	1.84	1.87	1.81	1.84	1.82	-0.54%	35,069,030
Jan 31, 2025	1.88	1.89	1.85	1.85	1.83	-0.54%	15,387,840
Jan 30, 2025	1.83	1.86	1.82	1.86	1.84	2.20%	32,251,276
Jan 29, 2025	1.85	1.86	1.81	1.82	1.80	-1.62%	47,626,403
Jan 28, 2025	1.84	1.87	1.83	1.85	1.83	1.09%	73,765,323
Jan 27, 2025	1.82	1.84	1.80	1.83	1.81	2.23%	134,955,553
Jan 24, 2025	1.83	1.83	1.79	1.79	1.77	-1.65%	68,887,996
Jan 23, 2025	1.83	1.84	1.81	1.82	1.80	1.11%	52,143,183
Jan 22, 2025	1.82	1.83	1.79	1.80	1.78	-1.10%	24,832,231
Jan 21, 2025	1.79	1.83	1.79	1.82	1.80	2.25%	23,017,096
Jan 17, 2025	1.78	1.80	1.77	1.78	1.76	-1.66%	37,337,023