Skip to main content
logo
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.230
+0.040 (1.83%)
At close: Sep 5, 2025, 4:00 PM
2.240
+0.010 (0.43%)
After-hours: Sep 5, 2025, 7:53 PM EDT

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.252.262.212.232.231.83%37,926,363
Sep 4, 20252.162.202.162.192.191.86%28,328,392
Sep 3, 20252.162.172.112.152.15-1.83%60,305,562
Sep 2, 20252.202.222.182.192.19-2.23%30,552,820
Aug 29, 20252.232.272.232.242.240.45%26,810,041
Aug 28, 20252.222.252.202.232.230.90%30,687,392
Aug 27, 20252.202.222.182.212.210.45%34,046,053
Aug 26, 20252.212.222.182.202.20-30,245,515
Aug 25, 20252.222.232.202.202.20-1.35%14,712,176
Aug 22, 20252.182.242.182.232.231.83%16,213,101
Aug 21, 20252.192.192.162.192.19-14,014,763
Aug 20, 20252.172.202.162.192.190.92%16,368,231
Aug 19, 20252.162.182.152.172.17-0.91%29,168,723
Aug 18, 20252.192.222.182.192.19-13,228,937
Aug 15, 20252.192.222.182.192.190.46%14,515,922
Aug 14, 20252.192.202.172.182.18-1.36%15,313,929
Aug 13, 20252.202.222.182.212.21-1.34%22,201,198
Aug 12, 20252.242.272.232.242.24-33,759,635
Aug 11, 20252.242.252.222.242.24-0.88%24,960,453
Aug 8, 20252.272.282.262.262.24-0.88%14,595,370
Aug 7, 20252.272.302.252.282.260.88%24,908,780
Aug 6, 20252.222.272.222.262.242.26%37,804,036
Aug 5, 20252.202.242.192.212.19-30,867,786
Aug 4, 20252.232.242.202.212.191.38%16,012,723
Aug 1, 20252.222.242.162.182.16-39,754,870
Jul 31, 20252.162.222.152.182.16-5.22%70,657,543
Jul 30, 20252.332.362.302.302.28-1.71%42,685,742
Jul 29, 20252.302.342.302.342.321.74%19,376,593
Jul 28, 20252.352.362.292.302.28-3.77%28,633,645
Jul 25, 20252.422.422.382.392.37-1.24%15,919,347
Jul 24, 20252.392.422.382.422.40-0.41%11,058,413
Jul 23, 20252.392.442.382.432.412.10%18,102,121
Jul 22, 20252.372.392.362.382.360.42%23,272,950
Jul 21, 20252.372.372.332.372.350.85%31,773,006
Jul 18, 20252.392.392.332.352.33-1.26%26,994,041
Jul 17, 20252.392.412.372.382.36-1.65%22,282,294
Jul 16, 20252.392.442.362.422.402.98%62,131,094
Jul 15, 20252.352.362.322.352.330.43%41,841,113
Jul 14, 20252.362.402.332.342.32-0.43%48,874,142
Jul 11, 20252.332.372.322.352.330.43%26,830,285
Jul 10, 20252.352.372.332.342.32-2.50%20,097,182
Jul 9, 20252.422.422.362.402.38-0.41%51,165,426
Jul 8, 20252.392.422.382.412.390.84%32,683,229
Jul 7, 20252.432.442.392.392.37-3.24%27,386,751
Jul 3, 20252.472.492.452.472.45-0.80%8,251,170
Jul 2, 20252.422.512.422.492.472.89%36,013,358
Jul 1, 20252.402.422.372.422.400.41%26,804,195
Jun 30, 20252.352.422.352.412.392.12%48,241,210
Jun 27, 20252.352.382.332.362.34-0.42%38,587,372
Jun 26, 20252.352.392.352.372.352.16%31,129,079