Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	2.31	2.34	2.28	2.30	2.30	-7.63%	40,080,782
Dec 19, 2025	2.50	2.51	2.48	2.49	2.36	0.40%	29,901,643
Dec 18, 2025	2.51	2.53	2.48	2.48	2.35	-1.59%	43,111,521
Dec 17, 2025	2.52	2.53	2.49	2.52	2.39	-1.18%	22,641,042
Dec 16, 2025	2.56	2.57	2.53	2.55	2.42	-1.54%	55,522,661
Dec 15, 2025	2.56	2.60	2.56	2.59	2.46	1.57%	20,838,800
Dec 12, 2025	2.53	2.56	2.50	2.55	2.42	2.00%	26,077,022
Dec 11, 2025	2.46	2.53	2.46	2.50	2.37	2.04%	26,153,732
Dec 10, 2025	2.41	2.46	2.39	2.45	2.33	-0.81%	51,782,768
Dec 9, 2025	2.45	2.49	2.44	2.47	2.35	-	36,252,663
Dec 8, 2025	2.49	2.50	2.45	2.47	2.35	0.41%	36,051,092
Dec 5, 2025	2.59	2.60	2.45	2.46	2.34	-4.65%	58,623,817
Dec 4, 2025	2.61	2.61	2.57	2.58	2.45	-1.53%	18,796,491
Dec 3, 2025	2.58	2.62	2.58	2.62	2.49	1.55%	19,328,487
Dec 2, 2025	2.62	2.63	2.55	2.58	2.45	0.39%	38,633,711
Dec 1, 2025	2.55	2.57	2.54	2.57	2.44	1.18%	18,810,584
Nov 28, 2025	2.53	2.56	2.53	2.54	2.41	1.20%	11,064,345
Nov 26, 2025	2.49	2.52	2.48	2.51	2.38	-	28,516,980
Nov 25, 2025	2.52	2.53	2.50	2.51	2.38	-0.40%	15,615,634
Nov 24, 2025	2.50	2.54	2.49	2.52	2.39	1.61%	38,693,664
Nov 21, 2025	2.44	2.50	2.43	2.48	2.35	2.06%	38,507,618
Nov 20, 2025	2.48	2.49	2.42	2.43	2.31	-1.62%	45,052,651
Nov 19, 2025	2.53	2.55	2.46	2.47	2.35	-2.37%	90,189,431
Nov 18, 2025	2.54	2.55	2.52	2.53	2.40	-0.39%	42,095,039
Nov 17, 2025	2.54	2.57	2.53	2.54	2.41	-0.39%	25,450,514
Nov 14, 2025	2.54	2.59	2.54	2.55	2.42	1.19%	27,283,400
Nov 13, 2025	2.53	2.56	2.52	2.52	2.39	-0.40%	25,906,610
Nov 12, 2025	2.53	2.54	2.52	2.53	2.40	-	27,053,394
Nov 11, 2025	2.51	2.54	2.50	2.53	2.40	3.69%	21,364,851
Nov 10, 2025	2.44	2.46	2.43	2.44	2.32	0.41%	22,336,410
Nov 7, 2025	2.41	2.44	2.41	2.43	2.31	1.25%	38,793,720
Nov 6, 2025	2.42	2.43	2.40	2.40	2.28	-0.83%	28,746,864