Skip to main content
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.390
-0.010 (-0.42%)
Apr 21, 2025, 3:10 PM EDT - Market open

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20252.402.412.372.38--1.04%22,747,654
Apr 17, 20252.312.412.312.402.403.00%72,209,085
Apr 16, 20252.272.362.262.332.332.19%71,290,269
Apr 15, 20252.282.312.272.282.28-0.44%13,849,218
Apr 14, 20252.272.312.262.292.291.78%21,577,046
Apr 11, 20252.272.282.232.252.25-0.44%23,886,457
Apr 10, 20252.292.292.222.262.26-1.74%29,167,191
Apr 9, 20252.142.322.142.302.306.98%31,757,271
Apr 8, 20252.242.252.142.152.15-3.15%39,242,662
Apr 7, 20252.162.292.162.222.22-3.90%42,883,389
Apr 4, 20252.352.362.302.312.31-4.55%48,506,806
Apr 3, 20252.412.472.402.422.422.54%48,158,547
Apr 2, 20252.352.372.322.362.360.85%16,034,410
Apr 1, 20252.322.352.302.342.340.43%22,031,181
Mar 31, 20252.312.352.302.332.332.19%23,382,053
Mar 28, 20252.272.292.252.282.28-1.30%43,341,449
Mar 27, 20252.292.312.282.312.31-13,036,148
Mar 26, 20252.292.312.262.312.31-0.86%19,833,056
Mar 25, 20252.312.362.302.332.331.30%18,650,579
Mar 24, 20252.322.362.292.302.30-2.54%41,801,395
Mar 21, 20252.332.362.322.362.360.43%13,850,108
Mar 20, 20252.362.362.322.352.35-0.84%15,333,250
Mar 19, 20252.362.382.332.372.370.85%38,015,313
Mar 18, 20252.322.362.282.352.350.43%34,314,264
Mar 17, 20252.332.372.312.342.321.74%54,372,584
Mar 14, 20252.282.322.282.302.282.68%52,519,326
Mar 13, 20252.202.252.192.242.221.82%34,819,985
Mar 12, 20252.182.222.172.202.180.46%27,606,124
Mar 11, 20252.192.202.152.192.17-1.79%23,265,640
Mar 10, 20252.232.252.192.232.21-24,218,030
Mar 7, 20252.192.242.172.232.210.90%21,844,824
Mar 6, 20252.192.212.172.212.190.91%16,046,264
Mar 5, 20252.132.202.112.192.174.78%42,515,325
Mar 4, 20252.072.102.062.092.070.48%15,933,825
Mar 3, 20252.072.112.062.082.060.48%13,139,587
Feb 28, 20252.082.092.032.072.05-1.90%37,294,241
Feb 27, 20252.032.132.022.112.096.03%40,318,476
Feb 26, 20251.972.001.951.991.975.29%26,710,303
Feb 25, 20251.901.911.871.891.87-0.53%21,291,434
Feb 24, 20251.921.921.881.901.88-1.04%21,040,989
Feb 21, 20251.911.931.901.921.900.52%17,750,443
Feb 20, 20251.901.921.891.911.891.06%10,212,410
Feb 19, 20251.901.901.881.891.87-1.05%12,928,524
Feb 18, 20251.901.931.901.911.890.53%12,337,428
Feb 14, 20251.901.921.881.901.881.60%39,017,754
Feb 13, 20251.851.881.841.871.851.63%11,286,360
Feb 12, 20251.861.871.841.841.82-0.54%17,520,626
Feb 11, 20251.871.871.831.851.83-0.54%22,468,790
Feb 10, 20251.871.901.841.861.841.09%29,579,027
Feb 7, 20251.841.861.821.841.82-47,944,565