Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
3.195
-0.055 (-1.69%)
Jun 3, 2026, 12:05 PM EDT - Market open
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.18 | 3.20 | 3.17 | 3.19 | - | -1.85% | 2,914,236 |
| Jun 2, 2026 | 3.27 | 3.30 | 3.25 | 3.25 | 3.25 | 0.31% | 24,836,340 |
| Jun 1, 2026 | 3.19 | 3.27 | 3.18 | 3.24 | 3.24 | 0.93% | 31,917,129 |
| May 29, 2026 | 3.17 | 3.24 | 3.15 | 3.21 | 3.21 | 0.31% | 34,996,846 |
| May 28, 2026 | 3.26 | 3.29 | 3.20 | 3.20 | 3.20 | -2.14% | 35,468,324 |
| May 27, 2026 | 3.27 | 3.33 | 3.25 | 3.27 | 3.27 | - | 36,068,221 |
| May 26, 2026 | 3.30 | 3.31 | 3.24 | 3.27 | 3.27 | 2.19% | 26,917,793 |
| May 22, 2026 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -2.14% | 26,064,545 |
| May 21, 2026 | 3.20 | 3.30 | 3.19 | 3.27 | 3.27 | 1.24% | 30,972,705 |
| May 20, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | 2.54% | 32,350,935 |
| May 19, 2026 | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | 0.32% | 34,307,092 |
| May 18, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 2.28% | 31,233,859 |
| May 15, 2026 | 3.08 | 3.13 | 3.05 | 3.07 | 3.07 | -2.54% | 28,487,339 |
| May 14, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | - | 21,183,560 |
| May 13, 2026 | 3.24 | 3.29 | 3.14 | 3.15 | 3.15 | -3.37% | 27,503,381 |
| May 12, 2026 | 3.29 | 3.30 | 3.25 | 3.26 | 3.26 | -0.61% | 18,987,739 |
| May 11, 2026 | 3.29 | 3.34 | 3.27 | 3.28 | 3.28 | -0.30% | 25,767,692 |
| May 8, 2026 | 3.34 | 3.36 | 3.26 | 3.29 | 3.29 | 0.30% | 73,517,002 |
| May 7, 2026 | 3.40 | 3.40 | 3.26 | 3.28 | 3.28 | -4.37% | 38,894,995 |
| May 6, 2026 | 3.43 | 3.45 | 3.38 | 3.43 | 3.43 | 1.78% | 33,385,935 |
| May 5, 2026 | 3.24 | 3.42 | 3.24 | 3.37 | 3.37 | 16.21% | 52,859,791 |
| May 4, 2026 | 2.92 | 2.94 | 2.89 | 2.90 | 2.90 | - | 24,719,837 |
| May 1, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 12,510,817 |
| Apr 30, 2026 | 2.89 | 2.95 | 2.88 | 2.92 | 2.92 | 2.46% | 24,125,588 |
| Apr 29, 2026 | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | -2.06% | 24,388,552 |
| Apr 28, 2026 | 2.89 | 2.92 | 2.86 | 2.91 | 2.91 | 0.69% | 12,088,239 |
| Apr 27, 2026 | 2.92 | 2.94 | 2.89 | 2.89 | 2.89 | 0.35% | 14,336,276 |
| Apr 24, 2026 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | -2.04% | 25,853,679 |
| Apr 23, 2026 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | -2.33% | 22,933,928 |
| Apr 22, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -1.95% | 28,707,879 |
| Apr 21, 2026 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | - | 30,012,681 |
| Apr 20, 2026 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | 0.66% | 15,508,231 |
| Apr 17, 2026 | 3.13 | 3.14 | 3.05 | 3.05 | 3.05 | - | 33,409,095 |
| Apr 16, 2026 | 3.07 | 3.09 | 3.02 | 3.05 | 3.05 | -2.56% | 24,925,511 |
| Apr 15, 2026 | 3.16 | 3.17 | 3.13 | 3.13 | 3.13 | -0.32% | 15,379,532 |
| Apr 14, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | 23,380,982 |
| Apr 13, 2026 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | -0.94% | 23,353,475 |
| Apr 10, 2026 | 3.20 | 3.23 | 3.16 | 3.19 | 3.19 | 1.27% | 31,531,764 |
| Apr 9, 2026 | 3.11 | 3.19 | 3.10 | 3.15 | 3.15 | 2.27% | 36,540,869 |
| Apr 8, 2026 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | 3.70% | 25,423,950 |
| Apr 7, 2026 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | -0.67% | 29,863,527 |
| Apr 6, 2026 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | 2.05% | 20,489,531 |
| Apr 2, 2026 | 2.94 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 42,960,466 |
| Apr 1, 2026 | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | 1.71% | 27,701,923 |
| Mar 31, 2026 | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | 3.55% | 38,150,915 |
| Mar 30, 2026 | 2.84 | 2.85 | 2.79 | 2.82 | 2.82 | 0.36% | 20,522,366 |
| Mar 27, 2026 | 2.82 | 2.87 | 2.80 | 2.81 | 2.81 | -0.35% | 24,920,385 |
| Mar 26, 2026 | 2.83 | 2.87 | 2.80 | 2.82 | 2.82 | -1.05% | 20,734,397 |
| Mar 25, 2026 | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | 2.52% | 23,474,501 |
| Mar 24, 2026 | 2.76 | 2.80 | 2.75 | 2.78 | 2.78 | -0.71% | 25,944,184 |