Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
3.190
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
3.180
-0.010 (-0.31%)
After-hours: Oct 9, 2026, 7:57 PM EDT
Ambev Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | - | 17,949,705 |
| Oct 8, 2026 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | 1.27% | 33,254,641 |
| Oct 7, 2026 | 3.16 | 3.19 | 3.13 | 3.15 | 3.15 | -2.17% | 28,374,969 |
| Oct 6, 2026 | 3.27 | 3.30 | 3.22 | 3.22 | 3.22 | -0.92% | 27,253,130 |
| Oct 5, 2026 | 3.28 | 3.35 | 3.24 | 3.25 | 3.25 | 8.70% | 56,463,770 |
| Oct 2, 2026 | 2.93 | 2.99 | 2.90 | 2.99 | 2.99 | 3.10% | 22,492,791 |
| Oct 1, 2026 | 2.92 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 19,063,358 |
| Sep 30, 2026 | 2.92 | 2.96 | 2.91 | 2.92 | 2.92 | 1.39% | 15,362,231 |
| Sep 29, 2026 | 2.88 | 2.90 | 2.83 | 2.88 | 2.88 | 0.35% | 18,303,359 |
| Sep 28, 2026 | 2.88 | 2.91 | 2.86 | 2.87 | 2.87 | -1.37% | 13,196,796 |
| Sep 25, 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | - | 13,201,676 |
| Sep 24, 2026 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | -0.68% | 11,180,513 |
| Sep 23, 2026 | 2.98 | 3.00 | 2.93 | 2.93 | 2.93 | -2.37% | 13,047,681 |
| Sep 22, 2026 | 2.98 | 3.03 | 2.95 | 3.01 | 3.00 | 1.01% | 26,098,809 |
| Sep 21, 2026 | 3.00 | 3.01 | 2.97 | 2.98 | 2.97 | 1.36% | 16,714,342 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.93 | 2.94 | 2.93 | -1.34% | 26,250,757 |
| Sep 17, 2026 | 3.01 | 3.01 | 2.95 | 2.98 | 2.97 | -0.33% | 12,254,374 |
| Sep 16, 2026 | 3.00 | 3.02 | 2.97 | 2.99 | 2.98 | -0.99% | 24,899,512 |
| Sep 15, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.01 | -0.33% | 15,342,498 |
| Sep 14, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.02 | 0.33% | 15,642,171 |
| Sep 11, 2026 | 3.06 | 3.06 | 3.01 | 3.02 | 3.01 | -0.66% | 37,932,449 |
| Sep 10, 2026 | 2.99 | 3.06 | 2.97 | 3.04 | 3.03 | 1.00% | 38,827,817 |
| Sep 9, 2026 | 3.03 | 3.04 | 2.99 | 3.01 | 3.00 | -0.99% | 26,514,532 |
| Sep 8, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.03 | 0.66% | 24,184,472 |
| Sep 4, 2026 | 3.01 | 3.06 | 3.00 | 3.02 | 3.01 | -0.66% | 21,410,394 |
| Sep 3, 2026 | 3.05 | 3.08 | 3.02 | 3.04 | 3.03 | 1.67% | 20,307,027 |
| Sep 2, 2026 | 2.92 | 3.03 | 2.92 | 2.99 | 2.98 | 3.46% | 27,257,407 |
| Sep 1, 2026 | 2.87 | 2.95 | 2.86 | 2.89 | 2.88 | 0.70% | 27,955,649 |
| Aug 31, 2026 | 2.90 | 2.91 | 2.85 | 2.87 | 2.86 | 0.35% | 48,483,890 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.82 | 2.86 | 2.85 | -0.69% | 30,161,191 |
| Aug 27, 2026 | 2.88 | 2.89 | 2.85 | 2.88 | 2.87 | -0.69% | 36,342,388 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.89 | 2.90 | 2.89 | -1.02% | 21,158,584 |
| Aug 25, 2026 | 2.92 | 2.94 | 2.87 | 2.93 | 2.92 | 0.34% | 24,061,951 |
| Aug 24, 2026 | 2.87 | 2.95 | 2.87 | 2.92 | 2.91 | 1.39% | 26,637,023 |
| Aug 21, 2026 | 2.85 | 2.88 | 2.83 | 2.88 | 2.87 | 1.77% | 25,099,817 |
| Aug 20, 2026 | 2.79 | 2.85 | 2.75 | 2.83 | 2.82 | 0.71% | 107,936,754 |
| Aug 19, 2026 | 2.84 | 2.85 | 2.79 | 2.81 | 2.80 | 1.08% | 43,163,940 |
| Aug 18, 2026 | 2.79 | 2.82 | 2.77 | 2.78 | 2.77 | - | 12,823,134 |
| Aug 17, 2026 | 2.79 | 2.81 | 2.76 | 2.78 | 2.77 | -0.71% | 26,962,068 |
| Aug 14, 2026 | 2.81 | 2.82 | 2.76 | 2.80 | 2.79 | -1.41% | 38,427,589 |
| Aug 13, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.83 | 0.71% | 23,610,147 |
| Aug 12, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.81 | -0.70% | 17,641,778 |
| Aug 11, 2026 | 2.93 | 2.95 | 2.84 | 2.84 | 2.83 | -3.40% | 19,922,227 |
| Aug 10, 2026 | 2.99 | 3.00 | 2.94 | 2.94 | 2.93 | -2.00% | 36,765,666 |
| Aug 7, 2026 | 3.03 | 3.04 | 2.99 | 3.00 | 2.99 | -0.33% | 37,789,648 |
| Aug 6, 2026 | 3.05 | 3.06 | 3.01 | 3.01 | 3.00 | -0.66% | 32,932,123 |
| Aug 5, 2026 | 3.06 | 3.08 | 3.03 | 3.03 | 3.02 | -0.33% | 51,330,747 |
| Aug 4, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.03 | -0.33% | 33,115,113 |
| Aug 3, 2026 | 3.12 | 3.13 | 3.04 | 3.05 | 3.04 | -1.93% | 40,802,258 |
| Jul 31, 2026 | 3.10 | 3.16 | 3.09 | 3.11 | 3.10 | -0.32% | 57,167,570 |