Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
3.015
-0.005 (-0.17%)
Sep 16, 2026, 11:49 AM EDT - Market open
Ambev Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 15,341,121 |
| Sep 14, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 15,635,377 |
| Sep 11, 2026 | 3.06 | 3.06 | 3.01 | 3.02 | 3.02 | -0.66% | 37,927,913 |
| Sep 10, 2026 | 2.99 | 3.06 | 2.97 | 3.04 | 3.04 | 1.00% | 38,827,243 |
| Sep 9, 2026 | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | -0.99% | 26,508,384 |
| Sep 8, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | 0.66% | 24,184,016 |
| Sep 4, 2026 | 3.01 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 21,409,873 |
| Sep 3, 2026 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | 1.67% | 20,307,027 |
| Sep 2, 2026 | 2.92 | 3.03 | 2.92 | 2.99 | 2.99 | 3.46% | 27,257,407 |
| Sep 1, 2026 | 2.87 | 2.95 | 2.86 | 2.89 | 2.89 | 0.70% | 27,955,649 |
| Aug 31, 2026 | 2.90 | 2.91 | 2.85 | 2.87 | 2.87 | 0.35% | 48,483,890 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | -0.69% | 30,161,191 |
| Aug 27, 2026 | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | -0.69% | 36,342,388 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | -1.02% | 21,158,584 |
| Aug 25, 2026 | 2.92 | 2.94 | 2.87 | 2.93 | 2.93 | 0.34% | 24,061,951 |
| Aug 24, 2026 | 2.87 | 2.95 | 2.87 | 2.92 | 2.92 | 1.39% | 26,637,023 |
| Aug 21, 2026 | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | 1.77% | 25,099,817 |
| Aug 20, 2026 | 2.79 | 2.85 | 2.75 | 2.83 | 2.83 | 0.71% | 107,936,754 |
| Aug 19, 2026 | 2.84 | 2.85 | 2.79 | 2.81 | 2.81 | 1.08% | 43,163,940 |
| Aug 18, 2026 | 2.79 | 2.82 | 2.77 | 2.78 | 2.78 | - | 12,823,134 |
| Aug 17, 2026 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | -0.71% | 26,962,068 |
| Aug 14, 2026 | 2.81 | 2.82 | 2.76 | 2.80 | 2.80 | -1.41% | 38,427,589 |
| Aug 13, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 23,610,147 |
| Aug 12, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -0.70% | 17,641,778 |
| Aug 11, 2026 | 2.93 | 2.95 | 2.84 | 2.84 | 2.84 | -3.40% | 19,922,227 |
| Aug 10, 2026 | 2.99 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 36,765,666 |
| Aug 7, 2026 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 37,789,648 |
| Aug 6, 2026 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | -0.66% | 32,932,123 |
| Aug 5, 2026 | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | -0.33% | 51,330,747 |
| Aug 4, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.33% | 33,115,113 |
| Aug 3, 2026 | 3.12 | 3.13 | 3.04 | 3.05 | 3.05 | -1.93% | 40,802,258 |
| Jul 31, 2026 | 3.10 | 3.16 | 3.09 | 3.11 | 3.11 | -0.32% | 57,167,570 |
| Jul 30, 2026 | 2.98 | 3.12 | 2.97 | 3.12 | 3.12 | 0.65% | 59,901,899 |
| Jul 29, 2026 | 3.12 | 3.15 | 3.07 | 3.10 | 3.10 | -0.96% | 42,490,987 |
| Jul 28, 2026 | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | 1.95% | 15,195,129 |
| Jul 27, 2026 | 3.05 | 3.08 | 3.03 | 3.07 | 3.07 | 0.33% | 9,237,756 |
| Jul 24, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -0.97% | 16,440,713 |
| Jul 23, 2026 | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | -1.59% | 19,580,232 |
| Jul 22, 2026 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | 0.96% | 13,523,009 |
| Jul 21, 2026 | 3.11 | 3.12 | 3.08 | 3.11 | 3.11 | 0.97% | 13,926,829 |
| Jul 20, 2026 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | 1.65% | 20,760,387 |
| Jul 17, 2026 | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -0.66% | 15,456,379 |
| Jul 16, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 0.66% | 16,705,318 |
| Jul 15, 2026 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | -1.94% | 30,205,011 |
| Jul 14, 2026 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | 0.98% | 18,134,116 |
| Jul 13, 2026 | 3.04 | 3.11 | 3.04 | 3.06 | 3.06 | -0.33% | 21,175,962 |
| Jul 10, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | 0.99% | 28,545,725 |
| Jul 9, 2026 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | 0.66% | 28,802,023 |
| Jul 8, 2026 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 0.67% | 19,459,313 |
| Jul 7, 2026 | 3.11 | 3.13 | 3.00 | 3.00 | 3.00 | -2.28% | 20,868,365 |