Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	3.18	3.18	3.17	3.19	-	1.11%	1,521,421
May 13, 2026	3.24	3.29	3.14	3.15	3.15	-3.37%	27,495,971
May 12, 2026	3.29	3.30	3.25	3.26	3.26	-0.61%	18,987,174
May 11, 2026	3.29	3.34	3.27	3.28	3.28	-0.30%	25,764,110
May 8, 2026	3.34	3.36	3.26	3.29	3.29	0.30%	73,515,807
May 7, 2026	3.40	3.40	3.26	3.28	3.28	-4.37%	38,873,745
May 6, 2026	3.43	3.45	3.38	3.43	3.43	1.78%	31,612,727
May 5, 2026	3.24	3.42	3.24	3.37	3.37	16.21%	52,854,322
May 4, 2026	2.92	2.94	2.89	2.90	2.90	-	24,708,943
May 1, 2026	2.92	2.94	2.90	2.90	2.90	-0.68%	12,508,672
Apr 30, 2026	2.89	2.95	2.88	2.92	2.92	2.46%	24,119,903
Apr 29, 2026	2.88	2.89	2.84	2.85	2.85	-2.06%	24,387,447
Apr 28, 2026	2.89	2.92	2.86	2.91	2.91	0.69%	12,087,053
Apr 27, 2026	2.92	2.94	2.89	2.89	2.89	0.35%	14,336,102
Apr 24, 2026	2.90	2.92	2.87	2.88	2.88	-2.04%	25,842,264
Apr 23, 2026	3.00	3.01	2.93	2.94	2.94	-2.33%	22,890,813
Apr 22, 2026	3.07	3.07	3.01	3.01	3.01	-1.95%	23,206,726
Apr 21, 2026	3.07	3.11	3.05	3.07	3.07	-	30,010,493
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