Skip to main content
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.275
+0.085 (3.88%)
Dec 3, 2024, 12:22 PM EST - Market open

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20242.132.202.102.192.193.30%56,432,151
Nov 29, 20242.072.142.052.122.12-1.40%29,058,230
Nov 27, 20242.192.202.132.152.15-1.83%36,086,075
Nov 26, 20242.172.212.172.192.190.92%13,571,511
Nov 25, 20242.202.212.172.172.17-0.91%14,838,415
Nov 22, 20242.172.202.162.192.191.86%12,429,315
Nov 21, 20242.142.172.142.152.15-0.92%22,454,797
Nov 20, 20242.182.192.162.172.17-0.46%3,217,976
Nov 19, 20242.182.212.172.182.18-20,313,801
Nov 18, 20242.212.232.162.182.18-1.36%24,277,666
Nov 15, 20242.212.222.192.212.21-6,376,062
Nov 14, 20242.232.242.202.212.21-0.45%25,345,666
Nov 13, 20242.192.222.182.222.22-25,057,320
Nov 12, 20242.162.222.152.222.220.91%30,148,868
Nov 11, 20242.142.212.142.202.201.38%23,894,577
Nov 8, 20242.172.202.152.172.17-2.69%31,442,549
Nov 7, 20242.242.252.212.232.230.90%26,292,590
Nov 6, 20242.182.222.142.212.21-0.45%26,797,225
Nov 5, 20242.212.222.182.222.220.45%14,676,187
Nov 4, 20242.182.222.172.212.212.79%20,246,093
Nov 1, 20242.182.192.142.152.15-1.38%19,147,092
Oct 31, 20242.222.242.182.182.18-3.96%18,915,804
Oct 30, 20242.272.282.242.272.27-0.44%16,625,581
Oct 29, 20242.282.302.252.282.28-20,162,010
Oct 28, 20242.292.302.272.282.281.33%17,416,613
Oct 25, 20242.262.282.252.252.25-0.88%14,546,246
Oct 24, 20242.252.292.242.272.270.89%20,158,584
Oct 23, 20242.262.272.232.252.25-0.88%13,198,381
Oct 22, 20242.282.292.252.272.27-0.87%28,933,307
Oct 21, 20242.272.292.262.292.290.44%22,784,323
Oct 18, 20242.312.312.272.282.28-0.87%12,524,415
Oct 17, 20242.282.312.272.302.30-17,166,606
Oct 16, 20242.282.322.272.302.300.88%18,239,041
Oct 15, 20242.312.312.272.282.28-2.56%15,648,982
Oct 14, 20242.322.342.302.342.341.30%13,731,568
Oct 11, 20242.332.352.292.312.31-2.12%16,885,437
Oct 10, 20242.372.382.352.362.36-13,815,062
Oct 9, 20242.352.382.332.362.36-0.42%26,769,718
Oct 8, 20242.382.402.352.372.37-1.66%25,477,228
Oct 7, 20242.452.462.402.412.41-2.43%21,801,174
Oct 4, 20242.442.492.442.472.47-0.40%43,086,797
Oct 3, 20242.492.502.462.482.48-3.13%49,295,846
Oct 2, 20242.542.562.522.562.562.40%84,412,821
Oct 1, 20242.482.532.472.502.502.46%51,018,668
Sep 30, 20242.392.442.392.442.441.67%37,343,800
Sep 27, 20242.362.412.362.402.401.69%58,614,407
Sep 26, 20242.362.372.352.362.361.29%10,628,612
Sep 25, 20242.362.382.312.332.33-28,728,072
Sep 24, 20242.362.372.322.332.330.87%28,081,222
Sep 23, 20242.312.322.292.312.310.43%14,551,507
Sep 20, 20242.372.382.302.302.30-3.77%14,338,623
Sep 19, 20242.432.432.372.392.39-28,648,262
Sep 18, 20242.372.432.372.392.390.84%19,636,193
Sep 17, 20242.352.382.342.372.371.72%22,573,897
Sep 16, 20242.322.352.312.332.330.87%20,245,321
Sep 13, 20242.332.342.292.312.310.43%16,220,562
Sep 12, 20242.292.312.262.302.30-1.29%45,259,497
Sep 11, 20242.362.372.312.332.33-1.69%31,766,313
Sep 10, 20242.352.382.342.372.37-49,069,667
Sep 9, 20242.332.382.312.372.371.72%64,254,901
Sep 6, 20242.342.362.312.332.330.43%31,629,561
Sep 5, 20242.322.342.312.322.32-12,439,806
Sep 4, 20242.302.332.282.322.322.20%18,842,779
Sep 3, 20242.292.312.262.272.27-21,464,753
Aug 30, 20242.252.292.252.272.27-0.44%23,910,695
Aug 29, 20242.282.312.272.282.28-2.56%13,185,951
Aug 28, 20242.352.362.302.342.34-1.27%24,947,327
Aug 27, 20242.382.392.352.372.37-0.84%27,717,319
Aug 26, 20242.392.422.382.392.39-0.42%27,666,994
Aug 23, 20242.382.412.352.402.403.00%36,623,041
Aug 22, 20242.342.362.322.332.33-1.27%33,948,022
Aug 21, 20242.392.402.332.362.36-0.42%32,674,000
Aug 20, 20242.392.402.372.372.37-2.07%22,764,308
Aug 19, 20242.402.442.392.422.421.26%30,750,519
Aug 16, 20242.462.472.392.392.39-0.83%27,738,723
Aug 15, 20242.352.432.342.412.413.88%92,199,626
Aug 14, 20242.322.352.312.322.32-0.43%17,360,216
Aug 13, 20242.282.332.282.332.333.10%18,279,884
Aug 12, 20242.292.302.252.262.26-0.44%21,073,267
Aug 9, 20242.262.282.252.272.270.89%11,299,445
Aug 8, 20242.232.272.212.252.250.45%27,870,463
Aug 7, 20242.172.262.152.242.245.16%64,585,929
Aug 6, 20242.102.162.102.132.131.91%16,304,579
Aug 5, 20242.022.102.022.092.090.97%25,281,795
Aug 2, 20242.062.092.052.072.070.98%19,422,522
Aug 1, 20242.102.112.052.052.05-0.49%18,646,135
Jul 31, 20242.062.082.052.062.06-1.44%60,961,286
Jul 30, 20242.092.102.082.092.09-0.95%13,081,812
Jul 29, 20242.112.122.082.112.11-23,702,202
Jul 26, 20242.112.122.092.112.110.48%11,078,691
Jul 25, 20242.112.132.092.102.10-14,877,056
Jul 24, 20242.102.132.102.102.10-0.94%15,456,826
Jul 23, 20242.132.142.112.122.12-0.47%7,993,397
Jul 22, 20242.132.152.112.132.130.95%15,133,480
Jul 19, 20242.132.142.112.112.110.48%16,107,886
Jul 18, 20242.152.162.092.102.10-3.67%24,449,171
Jul 17, 20242.162.202.152.182.18-20,829,042
Jul 16, 20242.152.182.142.182.181.87%15,808,105
Jul 15, 20242.152.152.122.142.14-0.47%13,061,649
Jul 12, 20242.152.162.122.152.150.47%17,546,510