Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	2.37	2.37	2.33	2.37	2.37	0.85%	31,773,006
Jul 18, 2025	2.39	2.39	2.33	2.35	2.35	-1.26%	26,994,041
Jul 17, 2025	2.39	2.41	2.37	2.38	2.38	-1.65%	22,282,294
Jul 16, 2025	2.39	2.44	2.36	2.42	2.42	2.98%	62,131,094
Jul 15, 2025	2.35	2.36	2.32	2.35	2.35	0.43%	41,841,113
Jul 14, 2025	2.36	2.40	2.33	2.34	2.34	-0.43%	48,874,142
Jul 11, 2025	2.33	2.37	2.32	2.35	2.35	0.43%	26,830,285
Jul 10, 2025	2.35	2.37	2.33	2.34	2.34	-2.50%	20,097,182
Jul 9, 2025	2.42	2.42	2.36	2.40	2.40	-0.41%	51,165,426
Jul 8, 2025	2.39	2.42	2.38	2.41	2.41	0.84%	32,683,229
Jul 7, 2025	2.43	2.44	2.39	2.39	2.39	-3.24%	27,386,751
Jul 3, 2025	2.47	2.49	2.45	2.47	2.47	-0.80%	8,251,170
Jul 2, 2025	2.42	2.51	2.42	2.49	2.49	2.89%	36,013,358
Jul 1, 2025	2.40	2.42	2.37	2.42	2.42	0.41%	26,804,195
Jun 30, 2025	2.35	2.42	2.35	2.41	2.41	2.12%	48,241,210
Jun 27, 2025	2.35	2.38	2.33	2.36	2.36	-0.42%	38,587,372
Jun 26, 2025	2.35	2.39	2.35	2.37	2.37	2.16%	31,129,079
Jun 25, 2025	2.38	2.39	2.30	2.32	2.32	-3.33%	63,093,173
Jun 24, 2025	2.45	2.45	2.40	2.40	2.40	-0.83%	50,637,475
Jun 23, 2025	2.40	2.44	2.40	2.42	2.42	1.26%	28,113,192
Jun 20, 2025	2.40	2.42	2.38	2.39	2.39	-0.83%	23,374,443
Jun 18, 2025	2.41	2.42	2.39	2.41	2.41	0.42%	32,371,466
Jun 17, 2025	2.45	2.46	2.39	2.40	2.40	-1.23%	40,188,468
Jun 16, 2025	2.46	2.48	2.43	2.43	2.43	-0.41%	46,236,420
Jun 13, 2025	2.43	2.44	2.42	2.44	2.44	-0.41%	49,322,083
Jun 12, 2025	2.47	2.48	2.44	2.45	2.45	-1.21%	27,463,921
Jun 11, 2025	2.44	2.49	2.43	2.48	2.48	1.22%	38,871,349
Jun 10, 2025	2.50	2.52	2.44	2.45	2.45	-1.21%	40,891,993
Jun 9, 2025	2.48	2.49	2.46	2.48	2.48	-0.40%	25,795,293
Jun 6, 2025	2.46	2.51	2.45	2.49	2.49	1.22%	30,157,243
Jun 5, 2025	2.50	2.50	2.45	2.46	2.46	-0.40%	26,089,078
Jun 4, 2025	2.50	2.51	2.46	2.47	2.47	-0.40%	21,481,402
Jun 3, 2025	2.46	2.49	2.44	2.48	2.48	1.64%	20,491,930
Jun 2, 2025	2.46	2.48	2.42	2.44	2.44	-	16,338,621
May 30, 2025	2.46	2.47	2.43	2.44	2.44	-2.01%	23,103,444
May 29, 2025	2.49	2.50	2.47	2.49	2.49	0.40%	23,181,765
May 28, 2025	2.47	2.50	2.46	2.48	2.48	-1.20%	16,470,785
May 27, 2025	2.53	2.54	2.49	2.51	2.51	-0.40%	30,897,135
May 23, 2025	2.46	2.53	2.45	2.52	2.52	0.40%	22,743,154
May 22, 2025	2.50	2.55	2.49	2.51	2.51	-	21,079,907
May 21, 2025	2.51	2.52	2.48	2.51	2.51	-0.40%	23,090,833
May 20, 2025	2.52	2.54	2.50	2.52	2.52	-1.18%	18,501,422
May 19, 2025	2.53	2.57	2.51	2.55	2.55	-	16,941,182
May 16, 2025	2.54	2.56	2.51	2.55	2.53	0.39%	18,752,837
May 15, 2025	2.53	2.56	2.52	2.54	2.52	0.40%	22,397,208
May 14, 2025	2.56	2.56	2.52	2.53	2.51	0.40%	15,060,534
May 13, 2025	2.52	2.54	2.51	2.52	2.50	0.80%	31,289,574
May 12, 2025	2.50	2.51	2.47	2.50	2.48	-1.19%	15,759,053
May 9, 2025	2.54	2.54	2.51	2.53	2.51	-	19,610,475
May 8, 2025	2.59	2.64	2.51	2.53	2.51	1.20%	38,048,530