Ambev S.A. (BCBA:ABEV)
Argentina
· Delayed Price · Currency is ARS 13,120
0.00 (0.00%)
At close: Apr 28, 2026
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13,070.00 | 13,310.00 | 13,060.00 | 13,120.00 | 13,120.00 | 1.71% | 810 |
| Apr 24, 2026 | 12,800.00 | 12,980.00 | 12,780.00 | 12,900.00 | 12,900.00 | -0.31% | 4,306 |
| Apr 23, 2026 | 13,310.00 | 13,320.00 | 12,940.00 | 12,940.00 | 12,940.00 | -3.00% | 688 |
| Apr 22, 2026 | 13,550.00 | 13,550.00 | 13,290.00 | 13,340.00 | 13,340.00 | -1.62% | 3,909 |
| Apr 21, 2026 | 13,570.00 | 13,700.00 | 13,490.00 | 13,560.00 | 13,560.00 | 0.82% | 3,165 |
| Apr 20, 2026 | 13,420.00 | 13,560.00 | 13,390.00 | 13,450.00 | 13,450.00 | 0.98% | 1,019 |
| Apr 17, 2026 | 13,480.00 | 13,650.00 | 13,320.00 | 13,320.00 | 13,320.00 | 0.30% | 1,275 |
| Apr 16, 2026 | 13,440.00 | 13,500.00 | 13,150.00 | 13,280.00 | 13,280.00 | -2.71% | 2,066 |
| Apr 15, 2026 | 13,860.00 | 13,920.00 | 13,590.00 | 13,650.00 | 13,650.00 | -1.94% | 4,050 |
| Apr 14, 2026 | 13,990.00 | 14,010.00 | 13,830.00 | 13,920.00 | 13,920.00 | 0.07% | 10,868 |
| Apr 13, 2026 | 13,910.00 | 14,080.00 | 13,740.00 | 13,910.00 | 13,910.00 | -1.07% | 7,230 |
| Apr 10, 2026 | 14,200.00 | 14,350.00 | 14,050.00 | 14,060.00 | 14,060.00 | 0.07% | 2,069 |
| Apr 9, 2026 | 13,880.00 | 14,170.00 | 13,760.00 | 14,050.00 | 14,050.00 | 2.78% | 2,199 |
| Apr 8, 2026 | 13,550.00 | 13,910.00 | 13,550.00 | 13,670.00 | 13,670.00 | 3.56% | 3,406 |
| Apr 7, 2026 | 13,250.00 | 13,280.00 | 13,040.00 | 13,200.00 | 13,200.00 | -0.83% | 3,068 |
| Apr 6, 2026 | 13,300.00 | 13,370.00 | 13,180.00 | 13,310.00 | 13,310.00 | -0.15% | 2,663 |
| Apr 1, 2026 | 13,010.00 | 13,340.00 | 13,010.00 | 13,330.00 | 13,330.00 | 3.09% | 3,038 |
| Mar 31, 2026 | 12,700.00 | 12,970.00 | 12,630.00 | 12,930.00 | 12,930.00 | 3.27% | 14,626 |
| Mar 30, 2026 | 12,450.00 | 12,620.00 | 12,390.00 | 12,520.00 | 12,520.00 | 1.29% | 2,414 |
| Mar 27, 2026 | 12,250.00 | 12,490.00 | 12,250.00 | 12,360.00 | 12,360.00 | 1.48% | 1,903 |
| Mar 26, 2026 | 12,450.00 | 12,450.00 | 12,160.00 | 12,180.00 | 12,180.00 | -1.85% | 2,287 |
| Mar 25, 2026 | 12,340.00 | 12,520.00 | 12,280.00 | 12,410.00 | 12,410.00 | 0.49% | 12,650 |
| Mar 23, 2026 | 12,210.00 | 12,370.00 | 12,150.00 | 12,350.00 | 12,350.00 | 3.52% | 481 |
| Mar 20, 2026 | 12,200.00 | 12,200.00 | 11,880.00 | 11,930.00 | 11,930.00 | -3.17% | 4,240 |
| Mar 19, 2026 | 12,260.00 | 12,450.00 | 12,110.00 | 12,320.00 | 12,320.00 | -0.96% | 3,679 |
| Mar 18, 2026 | 12,700.00 | 12,770.00 | 12,440.00 | 12,440.00 | 12,440.00 | -2.43% | 1,160 |
| Mar 17, 2026 | 12,820.00 | 12,930.00 | 12,670.00 | 12,750.00 | 12,750.00 | -0.47% | 6,052 |
| Mar 16, 2026 | 12,940.00 | 12,980.00 | 12,750.00 | 12,810.00 | 12,810.00 | 1.67% | 2,167 |
| Mar 13, 2026 | 12,600.00 | 12,800.00 | 12,510.00 | 12,600.00 | 12,600.00 | 1.12% | 1,282 |
| Mar 12, 2026 | 12,770.00 | 12,890.00 | 12,460.00 | 12,460.00 | 12,460.00 | -4.01% | 2,696 |
| Mar 11, 2026 | 13,230.00 | 13,240.00 | 12,940.00 | 12,980.00 | 12,980.00 | -1.67% | 1,371 |
| Mar 10, 2026 | 13,220.00 | 13,490.00 | 13,090.00 | 13,200.00 | 13,200.00 | 0.53% | 5,727 |
| Mar 9, 2026 | 13,100.00 | 13,280.00 | 12,890.00 | 13,130.00 | 13,130.00 | 1.70% | 4,038 |
| Mar 6, 2026 | 12,710.00 | 13,000.00 | 12,560.00 | 12,910.00 | 12,910.00 | 1.33% | 2,478 |
| Mar 5, 2026 | 13,170.00 | 13,170.00 | 12,740.00 | 12,740.00 | 12,740.00 | -2.90% | 22,375 |
| 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 |