Ambev S.A. (BCBA:ABEV)
Argentina
· Delayed Price · Currency is ARS 12,740
-380 (-2.90%)
Last updated: Mar 5, 2026, 4:57 PM BRT
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13,240.00 | 13,430.00 | 12,880.00 | 13,120.00 | 13,120.00 | 0.31% | 2,556 |
| Mar 3, 2026 | 13,060.00 | 13,200.00 | 12,710.00 | 13,080.00 | 13,080.00 | -2.75% | 7,809 |
| Mar 2, 2026 | 13,810.00 | 13,810.00 | 13,340.00 | 13,450.00 | 13,450.00 | -2.82% | 9,888 |
| Feb 27, 2026 | 14,120.00 | 14,330.00 | 13,820.00 | 13,840.00 | 13,840.00 | -1.77% | 5,515 |
| Feb 26, 2026 | 14,200.00 | 14,550.00 | 14,050.00 | 14,090.00 | 14,090.00 | 0.71% | 9,535 |
| Feb 25, 2026 | 13,900.00 | 14,110.00 | 13,800.00 | 13,990.00 | 13,990.00 | 0.65% | 5,920 |
| Feb 24, 2026 | 13,550.00 | 13,990.00 | 13,480.00 | 13,900.00 | 13,900.00 | 2.66% | 4,066 |
| Feb 23, 2026 | 13,160.00 | 13,590.00 | 13,140.00 | 13,540.00 | 13,540.00 | 2.42% | 3,725 |
| Feb 20, 2026 | 13,070.00 | 13,380.00 | 13,070.00 | 13,220.00 | 13,220.00 | -0.45% | 1,726 |
| Feb 19, 2026 | 13,400.00 | 13,510.00 | 13,260.00 | 13,280.00 | 13,280.00 | 0.23% | 2,424 |
| Feb 18, 2026 | 13,640.00 | 13,750.00 | 13,240.00 | 13,250.00 | 13,250.00 | -2.86% | 2,476 |
| Feb 13, 2026 | 13,730.00 | 13,840.00 | 13,540.00 | 13,640.00 | 13,640.00 | -2.36% | 3,710 |
| Feb 12, 2026 | 13,600.00 | 14,200.00 | 13,580.00 | 13,970.00 | 13,970.00 | 3.94% | 10,656 |
| Feb 11, 2026 | 13,300.00 | 13,490.00 | 13,230.00 | 13,440.00 | 13,440.00 | 1.13% | 4,103 |
| Feb 10, 2026 | 13,090.00 | 13,300.00 | 12,800.00 | 13,290.00 | 13,290.00 | 2.07% | 3,709 |
| Feb 9, 2026 | 13,030.00 | 13,220.00 | 12,940.00 | 13,020.00 | 13,020.00 | - | 6,502 |
| Feb 6, 2026 | 13,000.00 | 13,310.00 | 13,000.00 | 13,020.00 | 13,020.00 | -0.31% | 6,652 |
| Feb 5, 2026 | 12,810.00 | 13,160.00 | 12,800.00 | 13,060.00 | 13,060.00 | 1.71% | 26,389 |
| Feb 4, 2026 | 12,940.00 | 13,100.00 | 12,830.00 | 12,840.00 | 12,840.00 | -0.16% | 6,011 |
| Feb 3, 2026 | 12,760.00 | 13,000.00 | 12,750.00 | 12,860.00 | 12,860.00 | 2.23% | 6,064 |
| Feb 2, 2026 | 12,620.00 | 12,870.00 | 12,550.00 | 12,580.00 | 12,580.00 | -0.32% | 4,994 |
| Jan 30, 2026 | 12,650.00 | 12,850.00 | 12,500.00 | 12,620.00 | 12,620.00 | 0.40% | 5,165 |
| Jan 29, 2026 | 12,770.00 | 12,940.00 | 12,530.00 | 12,570.00 | 12,570.00 | -0.87% | 6,749 |
| Jan 28, 2026 | 12,850.00 | 13,050.00 | 12,600.00 | 12,680.00 | 12,680.00 | -0.39% | 5,369 |
| Jan 27, 2026 | 12,850.00 | 13,070.00 | 12,730.00 | 12,730.00 | 12,730.00 | 0.79% | 11,116 |
| Jan 26, 2026 | 12,600.00 | 12,790.00 | 12,490.00 | 12,630.00 | 12,630.00 | 0.88% | 5,335 |
| Jan 23, 2026 | 12,440.00 | 12,560.00 | 12,320.00 | 12,520.00 | 12,520.00 | 1.05% | 28,092 |
| Jan 22, 2026 | 12,040.00 | 12,430.00 | 11,930.00 | 12,390.00 | 12,390.00 | 4.65% | 8,932 |
| Jan 21, 2026 | 11,910.00 | 12,070.00 | 11,800.00 | 11,840.00 | 11,840.00 | -0.34% | 11,901 |
| Jan 20, 2026 | 11,740.00 | 11,950.00 | 11,570.00 | 11,880.00 | 11,880.00 | 1.11% | 3,383 |
| Jan 19, 2026 | 11,700.00 | 12,020.00 | 11,200.00 | 11,750.00 | 11,750.00 | 0.43% | 1,170 |
| Jan 16, 2026 | 11,640.00 | 11,800.00 | 11,640.00 | 11,700.00 | 11,700.00 | -0.26% | 5,947 |
| Jan 15, 2026 | 11,970.00 | 12,000.00 | 11,650.00 | 11,730.00 | 11,730.00 | -1.26% | 10,746 |
| Jan 14, 2026 | 11,750.00 | 11,970.00 | 11,750.00 | 11,880.00 | 11,880.00 | 1.89% | 9,143 |
| Jan 13, 2026 | 11,800.00 | 11,820.00 | 11,580.00 | 11,660.00 | 11,660.00 | -0.60% | 8,892 |
| Jan 12, 2026 | 11,680.00 | 11,830.00 | 11,600.00 | 11,730.00 | 11,730.00 | 0.34% | 4,340 |
| Jan 9, 2026 | 11,460.00 | 11,810.00 | 11,460.00 | 11,690.00 | 11,690.00 | 2.10% | 3,686 |
| Jan 8, 2026 | 11,470.00 | 11,500.00 | 11,170.00 | 11,450.00 | 11,450.00 | -0.35% | 1,186 |
| Jan 7, 2026 | 11,570.00 | 11,580.00 | 11,390.00 | 11,490.00 | 11,490.00 | -0.52% | 5,022 |
| Jan 6, 2026 | 11,550.00 | 11,660.00 | 11,510.00 | 11,550.00 | 11,550.00 | -0.09% | 2,311 |
| Jan 5, 2026 | 11,450.00 | 11,590.00 | 11,250.00 | 11,560.00 | 11,560.00 | 1.58% | 5,472 |
| Jan 2, 2026 | 11,300.00 | 11,590.00 | 11,260.00 | 11,380.00 | 11,380.00 | 0.89% | 2,475 |
| Dec 30, 2025 | 11,390.00 | 11,510.00 | 11,260.00 | 11,280.00 | 11,280.00 | 2.45% | 11,730 |
| Dec 29, 2025 | 10,950.00 | 11,100.00 | 10,860.00 | 11,010.00 | 11,010.00 | 0.46% | 6,818 |
| Dec 26, 2025 | 10,880.00 | 11,280.00 | 10,700.00 | 10,960.00 | 10,960.00 | 0.74% | 7,162 |
| Dec 24, 2025 | 11,030.00 | 11,090.00 | 10,840.00 | 10,880.00 | 10,880.00 | - | 1,234 |
| Dec 23, 2025 | 10,810.00 | 11,110.00 | 10,810.00 | 10,880.00 | 10,880.00 | 1.78% | 2,481 |
| Dec 22, 2025 | 10,980.00 | 10,980.00 | 10,600.00 | 10,690.00 | 10,690.00 | -8.40% | 8,230 |
| Dec 19, 2025 | 11,550.00 | 11,690.00 | 11,350.00 | 11,670.00 | 11,089.84 | 1.13% | 2,268 |
| Dec 18, 2025 | 11,610.00 | 11,760.00 | 11,470.00 | 11,540.00 | 10,966.30 | -0.60% | 16,399 |
| Dec 17, 2025 | 11,780.00 | 11,780.00 | 11,430.00 | 11,610.00 | 11,032.82 | -1.53% | 4,025 |
| Dec 16, 2025 | 11,900.00 | 11,930.00 | 11,670.00 | 11,790.00 | 11,203.87 | -0.84% | 2,195 |
| Dec 15, 2025 | 11,780.00 | 11,920.00 | 11,570.00 | 11,890.00 | 11,298.90 | 3.12% | 6,299 |
| Dec 12, 2025 | 11,330.00 | 11,600.00 | 11,300.00 | 11,530.00 | 10,956.80 | 1.95% | 3,242 |
| Dec 11, 2025 | 10,920.00 | 11,480.00 | 10,920.00 | 11,310.00 | 10,747.73 | 3.57% | 5,106 |
| Dec 10, 2025 | 11,030.00 | 11,040.00 | 10,630.00 | 10,920.00 | 10,377.12 | -1.89% | 3,381 |
| Dec 9, 2025 | 11,160.00 | 11,160.00 | 10,840.00 | 11,130.00 | 10,576.68 | -0.63% | 4,062 |
| Dec 5, 2025 | 11,650.00 | 11,780.00 | 11,090.00 | 11,200.00 | 10,643.20 | -3.53% | 4,532 |
| Dec 4, 2025 | 11,830.00 | 11,950.00 | 11,610.00 | 11,610.00 | 11,032.82 | -1.61% | 5,146 |
| Dec 3, 2025 | 11,650.00 | 11,960.00 | 11,650.00 | 11,800.00 | 11,213.37 | 0.77% | 9,504 |
| Dec 2, 2025 | 11,870.00 | 12,030.00 | 11,610.00 | 11,710.00 | 11,127.85 | 0.43% | 64,294 |
| Dec 1, 2025 | 11,470.00 | 11,720.00 | 11,450.00 | 11,660.00 | 11,080.33 | -0.17% | 8,446 |
| Nov 28, 2025 | 11,450.00 | 11,770.00 | 11,450.00 | 11,680.00 | 11,099.34 | 2.46% | 7,496 |
| Nov 27, 2025 | 12,220.00 | 12,220.00 | 11,230.00 | 11,400.00 | 10,833.26 | -1.04% | 1,086 |
| Nov 26, 2025 | 11,500.00 | 11,630.00 | 11,330.00 | 11,520.00 | 10,947.29 | 0.79% | 6,059 |
| Nov 25, 2025 | 11,390.00 | 11,500.00 | 11,280.00 | 11,430.00 | 10,861.77 | 2.70% | 1,597 |
| Nov 21, 2025 | 11,100.00 | 11,290.00 | 10,890.00 | 11,130.00 | 10,576.68 | 1.92% | 2,289 |
| Nov 20, 2025 | 10,970.00 | 11,490.00 | 10,790.00 | 10,920.00 | 10,377.12 | -0.73% | 24,137 |
| Nov 19, 2025 | 11,480.00 | 11,480.00 | 10,970.00 | 11,000.00 | 10,453.15 | -1.61% | 7,235 |
| Nov 18, 2025 | 11,420.00 | 11,420.00 | 11,170.00 | 11,180.00 | 10,624.20 | -1.24% | 1,890 |
| Nov 17, 2025 | 11,360.00 | 11,510.00 | 11,240.00 | 11,320.00 | 10,757.24 | -0.35% | 5,028 |
| Nov 14, 2025 | 11,150.00 | 11,570.00 | 11,150.00 | 11,360.00 | 10,795.25 | 1.25% | 6,586 |
| Nov 13, 2025 | 11,200.00 | 11,340.00 | 11,060.00 | 11,220.00 | 10,662.21 | 0.63% | 4,988 |
| Nov 12, 2025 | 11,340.00 | 11,340.00 | 11,000.00 | 11,150.00 | 10,595.69 | -0.36% | 9,698 |
| Nov 11, 2025 | 10,900.00 | 11,240.00 | 10,830.00 | 11,190.00 | 10,633.70 | 4.09% | 17,085 |
| Nov 10, 2025 | 10,900.00 | 10,900.00 | 10,670.00 | 10,750.00 | 10,215.57 | 0.37% | 5,545 |
| Nov 7, 2025 | 10,790.00 | 10,970.00 | 10,620.00 | 10,710.00 | 10,177.56 | -1.92% | 12,878 |
| Nov 6, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,920.00 | 10,377.12 | 0.74% | 1,154 |
| Nov 5, 2025 | 10,870.00 | 10,990.00 | 10,680.00 | 10,840.00 | 10,301.10 | -0.46% | 2,397 |
| Nov 4, 2025 | 10,790.00 | 10,910.00 | 10,560.00 | 10,890.00 | 10,348.61 | 1.40% | 6,080 |
| Nov 3, 2025 | 10,500.00 | 10,800.00 | 10,480.00 | 10,740.00 | 10,206.07 | 2.38% | 3,752 |
| Oct 31, 2025 | 10,370.00 | 10,560.00 | 10,230.00 | 10,490.00 | 9,968.50 | 1.65% | 11,863 |
| Oct 30, 2025 | 10,070.00 | 10,390.00 | 10,000.00 | 10,320.00 | 9,806.95 | 5.36% | 9,642 |
| Oct 29, 2025 | 9,940.00 | 9,945.00 | 9,690.00 | 9,795.00 | 9,308.05 | -1.21% | 4,851 |
| Oct 28, 2025 | 9,705.00 | 9,940.00 | 9,705.00 | 9,915.00 | 9,422.08 | 3.17% | 14,395 |
| Oct 27, 2025 | 10,100.00 | 10,310.00 | 8,960.00 | 9,610.00 | 9,132.25 | -6.70% | 13,098 |
| Oct 24, 2025 | 10,300.00 | 10,480.00 | 10,200.00 | 10,300.00 | 9,787.94 | 0.68% | 8,363 |
| Oct 23, 2025 | 10,570.00 | 10,570.00 | 10,160.00 | 10,230.00 | 9,721.42 | -2.94% | 18,021 |
| Oct 22, 2025 | 10,610.00 | 10,780.00 | 10,530.00 | 10,540.00 | 10,016.01 | -1.40% | 6,550 |
| Oct 21, 2025 | 10,470.00 | 10,810.00 | 10,410.00 | 10,690.00 | 10,158.56 | 0.47% | 7,918 |
| Oct 20, 2025 | 10,460.00 | 10,650.00 | 10,420.00 | 10,640.00 | 10,111.04 | 2.11% | 1,804 |
| Oct 17, 2025 | 10,000.00 | 10,530.00 | 9,885.00 | 10,420.00 | 9,901.98 | 5.73% | 12,793 |
| Oct 16, 2025 | 9,305.00 | 10,010.00 | 9,305.00 | 9,855.00 | 9,365.07 | 4.07% | 5,197 |
| Oct 15, 2025 | 9,580.00 | 9,740.00 | 9,410.00 | 9,470.00 | 8,999.21 | -1.46% | 2,759 |
| Oct 14, 2025 | 9,190.00 | 10,030.00 | 9,035.00 | 9,610.00 | 9,132.25 | 4.29% | 25,651 |
| Oct 13, 2025 | 9,010.00 | 9,280.00 | 8,825.00 | 9,215.00 | 8,756.88 | -1.86% | 27,949 |
| Oct 9, 2025 | 10,140.00 | 10,280.00 | 9,360.00 | 9,390.00 | 8,923.18 | -7.40% | 9,793 |
| Oct 8, 2025 | 10,180.00 | 10,310.00 | 10,000.00 | 10,140.00 | 9,635.90 | 0.30% | 4,958 |
| Oct 7, 2025 | 9,800.00 | 10,130.00 | 9,800.00 | 10,110.00 | 9,607.39 | 1.40% | 5,764 |
| Oct 6, 2025 | 9,995.00 | 10,170.00 | 9,860.00 | 9,970.00 | 9,474.35 | - | 4,897 |