Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
3.085
+0.015 (0.49%)
Apr 21, 2026, 10:55 AM EDT - Market open
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3.07 | 3.08 | 3.05 | 3.09 | - | 0.49% | 4,387,342 |
| Apr 20, 2026 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | 0.66% | 15,499,818 |
| Apr 17, 2026 | 3.13 | 3.14 | 3.05 | 3.05 | 3.05 | - | 33,406,691 |
| Apr 16, 2026 | 3.07 | 3.09 | 3.02 | 3.05 | 3.05 | -2.56% | 24,918,369 |
| Apr 15, 2026 | 3.16 | 3.17 | 3.13 | 3.13 | 3.13 | -0.32% | 15,377,834 |
| Apr 14, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | 23,379,517 |
| Apr 13, 2026 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | -0.94% | 23,352,767 |
| Apr 10, 2026 | 3.20 | 3.23 | 3.16 | 3.19 | 3.19 | 1.27% | 31,526,606 |
| Apr 9, 2026 | 3.11 | 3.19 | 3.10 | 3.15 | 3.15 | 2.27% | 36,540,585 |
| Apr 8, 2026 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | 3.70% | 25,414,542 |
| Apr 7, 2026 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | -0.67% | 29,850,922 |
| Apr 6, 2026 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | 2.05% | 20,487,348 |
| Apr 2, 2026 | 2.94 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 42,954,593 |
| Apr 1, 2026 | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | 1.71% | 27,701,143 |
| Mar 31, 2026 | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | 3.55% | 38,149,709 |
| Mar 30, 2026 | 2.84 | 2.85 | 2.79 | 2.82 | 2.82 | 0.36% | 20,498,880 |
| Mar 27, 2026 | 2.82 | 2.87 | 2.80 | 2.81 | 2.81 | -0.35% | 24,918,833 |
| Mar 26, 2026 | 2.83 | 2.87 | 2.80 | 2.82 | 2.82 | -1.05% | 20,733,954 |
| Mar 25, 2026 | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | 2.52% | 23,473,973 |
| Mar 24, 2026 | 2.76 | 2.80 | 2.75 | 2.78 | 2.78 | -0.71% | 25,943,443 |
| Mar 23, 2026 | 2.80 | 2.83 | 2.77 | 2.80 | 2.80 | 3.32% | 36,828,424 |
| Mar 20, 2026 | 2.78 | 2.78 | 2.70 | 2.71 | 2.71 | -3.21% | 27,582,066 |
| Mar 19, 2026 | 2.77 | 2.83 | 2.75 | 2.80 | 2.80 | -1.06% | 24,624,177 |
| Mar 18, 2026 | 2.88 | 2.89 | 2.83 | 2.83 | 2.83 | -2.41% | 29,682,288 |
| Mar 17, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | - | 14,857,708 |
| Mar 16, 2026 | 2.90 | 2.94 | 2.89 | 2.90 | 2.90 | 1.40% | 23,033,180 |
| Mar 13, 2026 | 2.90 | 2.93 | 2.85 | 2.86 | 2.86 | -0.35% | 30,553,878 |
| Mar 12, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -4.01% | 33,825,295 |
| Mar 11, 2026 | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 19,387,878 |
| Mar 10, 2026 | 2.99 | 3.07 | 2.97 | 3.02 | 3.02 | 0.67% | 20,882,518 |
| Mar 9, 2026 | 2.92 | 3.00 | 2.91 | 3.00 | 3.00 | 2.74% | 20,374,689 |
| Mar 6, 2026 | 2.86 | 2.93 | 2.83 | 2.92 | 2.92 | - | 20,195,619 |
| Mar 5, 2026 | 2.93 | 2.96 | 2.88 | 2.92 | 2.92 | -2.01% | 20,880,610 |
| Mar 4, 2026 | 3.00 | 3.01 | 2.94 | 2.98 | 2.98 | 1.36% | 17,238,694 |
| Mar 3, 2026 | 2.92 | 2.97 | 2.88 | 2.94 | 2.94 | -4.55% | 26,561,673 |
| Mar 2, 2026 | 3.10 | 3.11 | 3.05 | 3.08 | 3.08 | -2.53% | 15,247,767 |
| Feb 27, 2026 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -0.94% | 18,151,449 |
| Feb 26, 2026 | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | -0.31% | 16,936,703 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | -0.93% | 20,392,231 |
| Feb 24, 2026 | 3.15 | 3.24 | 3.14 | 3.23 | 3.23 | 3.19% | 22,772,796 |
| Feb 23, 2026 | 3.08 | 3.15 | 3.07 | 3.13 | 3.13 | 1.95% | 19,558,461 |
| Feb 20, 2026 | 3.06 | 3.08 | 3.00 | 3.07 | 3.07 | -0.32% | 18,569,598 |
| Feb 19, 2026 | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | 0.98% | 21,096,660 |
| Feb 18, 2026 | 3.07 | 3.13 | 3.04 | 3.05 | 3.05 | -0.97% | 24,881,067 |
| Feb 17, 2026 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | -0.96% | 16,082,855 |
| 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 |