Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
3.230
+0.090 (2.87%)
At close: Jun 26, 2026, 4:00 PM EDT
3.174
-0.056 (-1.73%)
After-hours: Jun 26, 2026, 7:22 PM EDT
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3.29 | 3.30 | 3.25 | 3.26 | 3.25 | -0.61% | 18,987,739 |
| May 11, 2026 | 3.29 | 3.34 | 3.27 | 3.28 | 3.27 | -0.30% | 25,767,692 |
| May 8, 2026 | 3.34 | 3.36 | 3.26 | 3.29 | 3.28 | 0.30% | 73,517,002 |
| May 7, 2026 | 3.40 | 3.40 | 3.26 | 3.28 | 3.27 | -4.37% | 38,894,995 |
| May 6, 2026 | 3.43 | 3.45 | 3.38 | 3.43 | 3.42 | 1.78% | 33,385,935 |
| May 5, 2026 | 3.24 | 3.42 | 3.24 | 3.37 | 3.36 | 16.21% | 52,859,791 |
| May 4, 2026 | 2.92 | 2.94 | 2.89 | 2.90 | 2.89 | - | 24,719,837 |
| May 1, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.89 | -0.68% | 12,510,817 |
| Apr 30, 2026 | 2.89 | 2.95 | 2.88 | 2.92 | 2.91 | 2.46% | 24,125,588 |
| Apr 29, 2026 | 2.88 | 2.89 | 2.84 | 2.85 | 2.84 | -2.06% | 24,388,552 |
| Apr 28, 2026 | 2.89 | 2.92 | 2.86 | 2.91 | 2.90 | 0.69% | 12,088,239 |
| Apr 27, 2026 | 2.92 | 2.94 | 2.89 | 2.89 | 2.88 | 0.35% | 14,336,276 |
| Apr 24, 2026 | 2.90 | 2.92 | 2.87 | 2.88 | 2.87 | -2.04% | 25,853,679 |
| Apr 23, 2026 | 3.00 | 3.01 | 2.93 | 2.94 | 2.93 | -2.33% | 22,933,928 |
| Apr 22, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.00 | -1.95% | 28,707,879 |
| Apr 21, 2026 | 3.07 | 3.11 | 3.05 | 3.07 | 3.06 | - | 30,012,681 |
| Apr 20, 2026 | 3.08 | 3.09 | 3.05 | 3.07 | 3.06 | 0.66% | 15,508,231 |
| Apr 17, 2026 | 3.13 | 3.14 | 3.05 | 3.05 | 3.04 | - | 33,409,095 |
| Apr 16, 2026 | 3.07 | 3.09 | 3.02 | 3.05 | 3.04 | -2.56% | 24,925,511 |