Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	3.12	3.14	3.07	3.11	3.11	-2.81%	20,755,392
Feb 12, 2026	3.15	3.23	3.13	3.20	3.20	4.92%	36,458,750
Feb 11, 2026	3.04	3.06	3.01	3.05	3.05	1.67%	23,169,124
Feb 10, 2026	2.95	3.03	2.94	3.00	3.00	2.04%	22,353,213
Feb 9, 2026	2.92	2.95	2.88	2.94	2.94	-	19,267,693
Feb 6, 2026	2.93	2.94	2.90	2.94	2.94	1.03%	28,356,470
Feb 5, 2026	2.90	2.93	2.88	2.91	2.91	0.34%	52,690,573
Feb 4, 2026	2.90	2.92	2.86	2.90	2.90	-	34,420,431
Feb 3, 2026	2.89	2.92	2.85	2.90	2.90	2.47%	27,656,967
Feb 2, 2026	2.81	2.85	2.81	2.83	2.83	1.80%	18,604,473
Jan 30, 2026	2.80	2.83	2.76	2.78	2.78	-0.71%	29,533,736
Jan 29, 2026	2.83	2.84	2.77	2.80	2.80	-1.06%	36,176,121
Jan 28, 2026	2.85	2.87	2.79	2.83	2.83	-	31,318,159
Jan 27, 2026	2.85	2.86	2.82	2.83	2.83	1.07%	22,030,498
Jan 26, 2026	2.77	2.82	2.75	2.80	2.80	0.72%	26,482,277
Jan 23, 2026	2.74	2.81	2.71	2.78	2.78	1.46%	25,882,054
Jan 22, 2026	2.68	2.76	2.67	2.74	2.74	3.40%	25,957,072
Jan 21, 2026	2.62	2.66	2.60	2.65	2.65	1.92%	31,111,727
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