Ambev S.A. (BCBA:ABEV)
Argentina
· Delayed Price · Currency is ARS 11,610
-190 (-1.61%)
At close: Dec 4, 2025
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,650.00 | 11,780.00 | 11,090.00 | 11,200.00 | 11,200.00 | -3.53% | 4,532 |
| Dec 4, 2025 | 11,830.00 | 11,950.00 | 11,610.00 | 11,610.00 | 11,610.00 | -1.61% | 5,146 |
| Dec 3, 2025 | 11,650.00 | 11,960.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.77% | 9,504 |
| Dec 2, 2025 | 11,870.00 | 12,030.00 | 11,610.00 | 11,710.00 | 11,710.00 | 0.43% | 64,294 |
| Dec 1, 2025 | 11,470.00 | 11,720.00 | 11,450.00 | 11,660.00 | 11,660.00 | -0.17% | 8,446 |
| Nov 28, 2025 | 11,450.00 | 11,770.00 | 11,450.00 | 11,680.00 | 11,680.00 | 2.46% | 7,496 |
| Nov 27, 2025 | 12,220.00 | 12,220.00 | 11,230.00 | 11,400.00 | 11,400.00 | -1.04% | 1,086 |
| Nov 26, 2025 | 11,500.00 | 11,630.00 | 11,330.00 | 11,520.00 | 11,520.00 | 0.79% | 6,059 |
| Nov 25, 2025 | 11,390.00 | 11,500.00 | 11,280.00 | 11,430.00 | 11,430.00 | 2.70% | 1,597 |
| Nov 21, 2025 | 11,100.00 | 11,290.00 | 10,890.00 | 11,130.00 | 11,130.00 | 1.92% | 2,289 |
| Nov 20, 2025 | 10,970.00 | 11,490.00 | 10,790.00 | 10,920.00 | 10,920.00 | -0.73% | 24,137 |
| Nov 19, 2025 | 11,480.00 | 11,480.00 | 10,970.00 | 11,000.00 | 11,000.00 | -1.61% | 7,235 |
| Nov 18, 2025 | 11,420.00 | 11,420.00 | 11,170.00 | 11,180.00 | 11,180.00 | -1.24% | 1,890 |
| Nov 17, 2025 | 11,360.00 | 11,510.00 | 11,240.00 | 11,320.00 | 11,320.00 | -0.35% | 5,028 |
| Nov 14, 2025 | 11,150.00 | 11,570.00 | 11,150.00 | 11,360.00 | 11,360.00 | 1.25% | 6,586 |
| Nov 13, 2025 | 11,200.00 | 11,340.00 | 11,060.00 | 11,220.00 | 11,220.00 | 0.63% | 4,988 |
| Nov 12, 2025 | 11,340.00 | 11,340.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.36% | 9,698 |
| Nov 11, 2025 | 10,900.00 | 11,240.00 | 10,830.00 | 11,190.00 | 11,190.00 | 4.09% | 17,085 |
| Nov 10, 2025 | 10,900.00 | 10,900.00 | 10,670.00 | 10,750.00 | 10,750.00 | 0.37% | 5,545 |
| Nov 7, 2025 | 10,790.00 | 10,970.00 | 10,620.00 | 10,710.00 | 10,710.00 | -1.92% | 12,878 |
| Nov 6, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,920.00 | 10,920.00 | 0.74% | 1,154 |
| Nov 5, 2025 | 10,870.00 | 10,990.00 | 10,680.00 | 10,840.00 | 10,840.00 | -0.46% | 2,397 |
| Nov 4, 2025 | 10,790.00 | 10,910.00 | 10,560.00 | 10,890.00 | 10,890.00 | 1.40% | 6,080 |
| Nov 3, 2025 | 10,500.00 | 10,800.00 | 10,480.00 | 10,740.00 | 10,740.00 | 2.38% | 3,752 |
| Oct 31, 2025 | 10,370.00 | 10,560.00 | 10,230.00 | 10,490.00 | 10,490.00 | 1.65% | 11,863 |
| Oct 30, 2025 | 10,070.00 | 10,390.00 | 10,000.00 | 10,320.00 | 10,320.00 | 5.36% | 9,642 |
| Oct 29, 2025 | 9,940.00 | 9,945.00 | 9,690.00 | 9,795.00 | 9,795.00 | -1.21% | 4,851 |
| Oct 28, 2025 | 9,705.00 | 9,940.00 | 9,705.00 | 9,915.00 | 9,915.00 | 3.17% | 14,395 |
| Oct 27, 2025 | 10,100.00 | 10,310.00 | 8,960.00 | 9,610.00 | 9,610.00 | -6.70% | 13,098 |
| Oct 24, 2025 | 10,300.00 | 10,480.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.68% | 8,363 |
| Oct 23, 2025 | 10,570.00 | 10,570.00 | 10,160.00 | 10,230.00 | 10,230.00 | -2.94% | 18,021 |
| Oct 22, 2025 | 10,610.00 | 10,780.00 | 10,530.00 | 10,540.00 | 10,540.00 | -1.40% | 6,550 |
| Oct 21, 2025 | 10,470.00 | 10,810.00 | 10,410.00 | 10,690.00 | 10,690.00 | 0.47% | 7,918 |
| Oct 20, 2025 | 10,460.00 | 10,650.00 | 10,420.00 | 10,640.00 | 10,640.00 | 2.11% | 1,804 |
| Oct 17, 2025 | 10,000.00 | 10,530.00 | 9,885.00 | 10,420.00 | 10,420.00 | 5.73% | 12,793 |
| Oct 16, 2025 | 9,305.00 | 10,010.00 | 9,305.00 | 9,855.00 | 9,855.00 | 4.07% | 5,197 |
| Oct 15, 2025 | 9,580.00 | 9,740.00 | 9,410.00 | 9,470.00 | 9,470.00 | -1.46% | 2,759 |
| Oct 14, 2025 | 9,190.00 | 10,030.00 | 9,035.00 | 9,610.00 | 9,610.00 | 4.29% | 25,651 |
| Oct 13, 2025 | 9,010.00 | 9,280.00 | 8,825.00 | 9,215.00 | 9,215.00 | -1.86% | 27,949 |
| Oct 9, 2025 | 10,140.00 | 10,280.00 | 9,360.00 | 9,390.00 | 9,390.00 | -7.40% | 9,793 |
| Oct 8, 2025 | 10,180.00 | 10,310.00 | 10,000.00 | 10,140.00 | 10,140.00 | 0.30% | 4,958 |
| Oct 7, 2025 | 9,800.00 | 10,130.00 | 9,800.00 | 10,110.00 | 10,110.00 | 1.40% | 5,764 |
| Oct 6, 2025 | 9,995.00 | 10,170.00 | 9,860.00 | 9,970.00 | 9,970.00 | - | 4,897 |
| Oct 3, 2025 | 10,290.00 | 10,290.00 | 9,900.00 | 9,970.00 | 9,970.00 | -2.16% | 9,071 |
| Oct 2, 2025 | 10,510.00 | 10,640.00 | 10,060.00 | 10,190.00 | 10,190.00 | -2.86% | 7,219 |
| Oct 1, 2025 | 10,270.00 | 10,580.00 | 10,270.00 | 10,490.00 | 10,490.00 | 2.44% | 30,359 |
| Sep 30, 2025 | 10,260.00 | 10,350.00 | 10,030.00 | 10,240.00 | 10,240.00 | -0.19% | 3,999 |
| Sep 29, 2025 | 10,300.00 | 10,300.00 | 10,130.00 | 10,260.00 | 10,260.00 | 1.08% | 2,031 |
| Sep 26, 2025 | 9,550.00 | 10,220.00 | 9,510.00 | 10,150.00 | 10,150.00 | 5.18% | 2,894 |
| Sep 25, 2025 | 9,545.00 | 9,715.00 | 9,405.00 | 9,650.00 | 9,650.00 | 0.94% | 3,626 |
| Sep 24, 2025 | 9,625.00 | 9,750.00 | 9,475.00 | 9,560.00 | 9,560.00 | -3.34% | 4,574 |
| Sep 23, 2025 | 9,610.00 | 10,010.00 | 9,360.00 | 9,890.00 | 9,890.00 | 0.66% | 20,599 |
| Sep 22, 2025 | 10,510.00 | 10,510.00 | 9,645.00 | 9,825.00 | 9,825.00 | -8.77% | 41,134 |
| Sep 19, 2025 | 10,930.00 | 10,930.00 | 10,600.00 | 10,770.00 | 10,770.00 | 0.09% | 8,328 |
| Sep 18, 2025 | 10,600.00 | 10,830.00 | 10,430.00 | 10,760.00 | 10,760.00 | 0.94% | 74,314 |
| Sep 17, 2025 | 10,500.00 | 10,710.00 | 10,450.00 | 10,660.00 | 10,660.00 | 1.43% | 62,544 |
| Sep 16, 2025 | 10,400.00 | 10,550.00 | 10,320.00 | 10,510.00 | 10,510.00 | 0.38% | 11,096 |
| Sep 15, 2025 | 10,230.00 | 10,500.00 | 10,230.00 | 10,470.00 | 10,470.00 | 2.45% | 5,181 |
| Sep 12, 2025 | 9,960.00 | 10,230.00 | 9,830.00 | 10,220.00 | 10,220.00 | 3.44% | 4,073 |
| Sep 11, 2025 | 9,735.00 | 9,960.00 | 9,615.00 | 9,880.00 | 9,880.00 | 1.49% | 10,610 |
| Sep 10, 2025 | 9,720.00 | 9,780.00 | 9,605.00 | 9,735.00 | 9,735.00 | 2.10% | 4,007 |
| Sep 9, 2025 | 9,500.00 | 9,650.00 | 9,450.00 | 9,535.00 | 9,535.00 | 0.69% | 1,159 |
| Sep 8, 2025 | 9,445.00 | 9,635.00 | 9,360.00 | 9,470.00 | 9,470.00 | 1.72% | 7,555 |
| Sep 5, 2025 | 9,250.00 | 9,420.00 | 9,220.00 | 9,310.00 | 9,310.00 | 2.65% | 13,432 |
| Sep 4, 2025 | 8,880.00 | 9,130.00 | 8,840.00 | 9,070.00 | 9,070.00 | 2.25% | 2,873 |
| Sep 3, 2025 | 8,900.00 | 8,900.00 | 8,730.00 | 8,870.00 | 8,870.00 | -1.77% | 5,007 |
| Sep 2, 2025 | 9,170.00 | 9,170.00 | 8,960.00 | 9,030.00 | 9,030.00 | -2.69% | 2,401 |
| Sep 1, 2025 | 9,180.00 | 9,400.00 | 9,180.00 | 9,280.00 | 9,280.00 | 1.20% | 748 |
| Aug 29, 2025 | 9,020.00 | 9,190.00 | 8,930.00 | 9,170.00 | 9,170.00 | 1.66% | 5,065 |
| Aug 28, 2025 | 9,050.00 | 9,100.00 | 8,950.00 | 9,020.00 | 9,020.00 | -0.22% | 3,969 |
| Aug 27, 2025 | 8,920.00 | 9,080.00 | 8,910.00 | 9,040.00 | 9,040.00 | 1.01% | 4,221 |
| Aug 26, 2025 | 9,050.00 | 9,050.00 | 8,890.00 | 8,950.00 | 8,950.00 | -0.89% | 2,516 |
| Aug 25, 2025 | 9,350.00 | 9,350.00 | 8,920.00 | 9,030.00 | 9,030.00 | 1.35% | 9,816 |
| Aug 22, 2025 | 8,760.00 | 8,970.00 | 8,670.00 | 8,910.00 | 8,910.00 | 2.77% | 12,384 |
| Aug 21, 2025 | 8,600.00 | 8,710.00 | 8,490.00 | 8,670.00 | 8,670.00 | 0.46% | 1,549 |
| Aug 20, 2025 | 8,510.00 | 8,660.00 | 8,410.00 | 8,630.00 | 8,630.00 | 1.53% | 10,840 |
| Aug 19, 2025 | 8,490.00 | 8,540.00 | 8,370.00 | 8,500.00 | 8,500.00 | -1.05% | 3,661 |
| Aug 18, 2025 | 8,670.00 | 8,720.00 | 8,550.00 | 8,590.00 | 8,590.00 | -0.46% | 3,349 |
| Aug 14, 2025 | 8,700.00 | 8,740.00 | 8,570.00 | 8,630.00 | 8,630.00 | -1.26% | 2,463 |
| Aug 13, 2025 | 8,800.00 | 8,820.00 | 8,680.00 | 8,740.00 | 8,740.00 | -1.69% | 3,940 |
| Aug 12, 2025 | 9,050.00 | 9,060.00 | 8,870.00 | 8,890.00 | 8,890.00 | -0.11% | 1,112 |
| Aug 11, 2025 | 9,010.00 | 9,050.00 | 8,880.00 | 8,900.00 | 8,900.00 | -1.22% | 3,866 |
| Aug 8, 2025 | 9,170.00 | 9,170.00 | 9,010.00 | 9,010.00 | 8,922.63 | -1.31% | 1,057 |
| Aug 7, 2025 | 9,030.00 | 9,150.00 | 9,030.00 | 9,130.00 | 9,041.46 | 1.56% | 1,693 |
| Aug 6, 2025 | 9,070.00 | 9,140.00 | 8,920.00 | 8,990.00 | 8,902.82 | 0.45% | 4,947 |
| Aug 5, 2025 | 8,980.00 | 9,070.00 | 8,880.00 | 8,950.00 | 8,863.21 | -0.33% | 1,913 |
| Aug 4, 2025 | 8,650.00 | 9,120.00 | 8,650.00 | 8,980.00 | 8,892.92 | 0.67% | 6,815 |
| Aug 1, 2025 | 8,980.00 | 9,060.00 | 8,830.00 | 8,920.00 | 8,833.50 | -0.11% | 3,972 |
| Jul 31, 2025 | 8,750.00 | 9,060.00 | 8,610.00 | 8,930.00 | 8,843.40 | -1.65% | 9,705 |
| Jul 30, 2025 | 9,150.00 | 9,190.00 | 8,950.00 | 9,080.00 | 8,991.95 | 0.44% | 3,375 |
| Jul 29, 2025 | 8,980.00 | 9,100.00 | 8,980.00 | 9,040.00 | 8,952.33 | 1.01% | 1,590 |
| Jul 28, 2025 | 9,180.00 | 9,180.00 | 8,880.00 | 8,950.00 | 8,863.21 | -2.51% | 3,732 |
| Jul 25, 2025 | 9,310.00 | 9,310.00 | 9,160.00 | 9,180.00 | 9,090.98 | -0.54% | 11,920 |
| Jul 24, 2025 | 9,170.00 | 9,270.00 | 9,060.00 | 9,230.00 | 9,140.49 | 0.11% | 1,030 |
| Jul 23, 2025 | 9,100.00 | 9,270.00 | 9,100.00 | 9,220.00 | 9,130.59 | 3.13% | 10,620 |
| Jul 22, 2025 | 9,100.00 | 9,170.00 | 8,940.00 | 8,940.00 | 8,853.30 | -1.32% | 1,350 |
| Jul 21, 2025 | 9,080.00 | 9,240.00 | 9,040.00 | 9,060.00 | 8,972.14 | -0.33% | 1,345 |
| Jul 18, 2025 | 9,240.00 | 9,290.00 | 9,030.00 | 9,090.00 | 9,001.85 | -1.30% | 11,253 |
| Jul 17, 2025 | 9,130.00 | 9,280.00 | 9,040.00 | 9,210.00 | 9,120.69 | -0.86% | 4,395 |
| Jul 16, 2025 | 9,060.00 | 9,330.00 | 8,950.00 | 9,290.00 | 9,199.91 | 2.77% | 8,762 |