Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
3.060
-0.030 (-0.97%)
At close: Jul 24, 2026, 4:00 PM EDT
3.070
+0.010 (0.31%)
After-hours: Jul 24, 2026, 7:37 PM EDT
Ambev Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -0.97% | 14,700,783 |
| Jul 23, 2026 | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | -1.59% | 19,579,736 |
| Jul 22, 2026 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | 0.96% | 13,521,635 |
| Jul 21, 2026 | 3.11 | 3.12 | 3.08 | 3.11 | 3.11 | 0.97% | 13,926,704 |
| Jul 20, 2026 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | 1.65% | 20,760,221 |
| Jul 17, 2026 | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -0.66% | 15,451,415 |
| Jul 16, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 0.66% | 16,704,655 |
| Jul 15, 2026 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | -1.94% | 30,203,332 |
| Jul 14, 2026 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | 0.98% | 18,132,901 |
| Jul 13, 2026 | 3.04 | 3.11 | 3.04 | 3.06 | 3.06 | -0.33% | 21,175,616 |
| Jul 10, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | 0.99% | 28,545,502 |
| Jul 9, 2026 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | 0.66% | 28,801,959 |
| Jul 8, 2026 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 0.67% | 19,459,101 |
| Jul 7, 2026 | 3.11 | 3.13 | 3.00 | 3.00 | 3.00 | -2.28% | 20,866,736 |
| Jul 6, 2026 | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | -0.97% | 34,410,252 |
| Jul 2, 2026 | 3.14 | 3.17 | 3.09 | 3.10 | 3.10 | -0.32% | 18,755,379 |
| Jul 1, 2026 | 3.10 | 3.13 | 3.09 | 3.11 | 3.11 | -0.96% | 19,582,646 |
| Jun 30, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | -1.26% | 20,736,728 |
| Jun 29, 2026 | 3.24 | 3.24 | 3.17 | 3.18 | 3.18 | -1.55% | 27,879,294 |
| Jun 26, 2026 | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | 2.87% | 16,912,840 |
| Jun 25, 2026 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | 0.32% | 21,950,927 |
| Jun 24, 2026 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.77% | 26,645,951 |
| Jun 23, 2026 | 3.11 | 3.17 | 3.11 | 3.16 | 3.15 | 0.64% | 37,892,295 |
| Jun 22, 2026 | 3.13 | 3.17 | 3.11 | 3.14 | 3.13 | 0.64% | 22,736,765 |
| Jun 18, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.11 | -0.64% | 30,511,442 |
| Jun 17, 2026 | 3.25 | 3.29 | 3.13 | 3.14 | 3.13 | -1.87% | 36,751,578 |
| Jun 16, 2026 | 3.23 | 3.24 | 3.19 | 3.20 | 3.19 | -1.54% | 28,777,346 |
| Jun 15, 2026 | 3.31 | 3.32 | 3.24 | 3.25 | 3.24 | - | 24,416,030 |
| Jun 12, 2026 | 3.27 | 3.28 | 3.23 | 3.25 | 3.24 | 0.93% | 20,444,843 |
| Jun 11, 2026 | 3.16 | 3.24 | 3.14 | 3.22 | 3.21 | 3.54% | 31,931,258 |
| Jun 10, 2026 | 3.12 | 3.14 | 3.10 | 3.11 | 3.10 | -0.32% | 30,412,282 |
| Jun 9, 2026 | 3.13 | 3.15 | 3.10 | 3.12 | 3.11 | 1.63% | 26,700,979 |
| Jun 8, 2026 | 3.10 | 3.12 | 3.05 | 3.07 | 3.06 | -1.60% | 21,551,272 |
| Jun 5, 2026 | 3.11 | 3.15 | 3.10 | 3.12 | 3.11 | 0.32% | 21,996,894 |
| Jun 4, 2026 | 3.14 | 3.16 | 3.10 | 3.11 | 3.10 | -0.96% | 16,814,554 |
| Jun 3, 2026 | 3.18 | 3.21 | 3.13 | 3.14 | 3.13 | -3.38% | 29,502,602 |
| Jun 2, 2026 | 3.27 | 3.30 | 3.25 | 3.25 | 3.24 | 0.31% | 24,839,094 |
| Jun 1, 2026 | 3.19 | 3.27 | 3.18 | 3.24 | 3.23 | 0.93% | 31,917,209 |
| May 29, 2026 | 3.17 | 3.24 | 3.15 | 3.21 | 3.20 | 0.31% | 35,031,498 |
| May 28, 2026 | 3.26 | 3.29 | 3.20 | 3.20 | 3.19 | -2.14% | 35,487,779 |
| May 27, 2026 | 3.27 | 3.33 | 3.25 | 3.27 | 3.26 | - | 36,069,395 |
| May 26, 2026 | 3.30 | 3.31 | 3.24 | 3.27 | 3.26 | 2.19% | 26,919,850 |
| May 22, 2026 | 3.23 | 3.24 | 3.18 | 3.20 | 3.19 | -2.14% | 26,066,304 |
| May 21, 2026 | 3.20 | 3.30 | 3.19 | 3.27 | 3.26 | 1.24% | 30,973,598 |
| May 20, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.22 | 2.54% | 32,355,389 |
| May 19, 2026 | 3.08 | 3.15 | 3.06 | 3.15 | 3.14 | 0.32% | 34,308,875 |
| May 18, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.13 | 2.28% | 31,234,880 |
| May 15, 2026 | 3.08 | 3.13 | 3.05 | 3.07 | 3.06 | -2.54% | 28,487,339 |
| May 14, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.14 | - | 21,183,560 |
| May 13, 2026 | 3.24 | 3.29 | 3.14 | 3.15 | 3.14 | -3.37% | 27,503,381 |