Skip to main content
Ambev S.A. (BCBA:ABEV3)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,335.00
+10.00 (0.23%)
At close: Mar 6, 2026

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,315.004,340.004,152.504,335.004,335.000.23%355
Mar 5, 20264,380.004,382.504,242.504,325.004,325.00-2.37%11,224
Mar 4, 20264,392.504,442.504,302.504,430.004,430.000.80%1,222
Mar 3, 20264,380.004,405.004,207.504,395.004,395.00-1.84%8,069
Mar 2, 20264,690.004,690.004,427.504,477.504,477.50-4.43%1,393
Feb 27, 20264,715.004,807.504,632.504,685.004,685.00-1.37%1,147
Feb 26, 20264,700.004,780.004,675.004,750.004,750.001.99%415
Feb 25, 20264,580.004,672.504,555.004,657.504,657.501.36%514
Feb 24, 20264,482.504,675.004,480.004,595.004,595.002.57%342
Feb 23, 20264,467.504,480.004,400.004,480.004,480.000.84%1,584
Feb 20, 20264,390.004,442.504,355.004,442.504,442.500.17%1,030
Feb 19, 20264,547.504,552.504,427.504,435.004,435.00-1.61%656
Feb 18, 20264,620.004,645.004,107.504,507.504,507.50-2.44%49,999
Feb 13, 20264,550.004,650.004,457.504,620.004,620.00-0.22%1,503
Feb 12, 20264,570.004,795.004,537.504,630.004,630.004.16%2,758
Feb 11, 20264,400.004,552.504,395.004,445.004,445.001.08%1,032
Feb 10, 20264,397.504,460.004,290.004,397.504,397.50-471
Feb 9, 20264,350.004,460.004,340.004,397.504,397.500.80%360
Feb 6, 20264,375.004,527.504,362.504,362.504,362.50-0.46%574
Feb 5, 20264,380.004,415.004,347.504,382.504,382.500.06%580
Feb 4, 20264,425.004,427.504,292.504,380.004,380.00-0.40%10,325
Feb 3, 20264,310.004,432.504,207.504,397.504,397.502.45%2,454
Feb 2, 20264,232.504,367.504,212.504,292.504,292.501.12%761
Jan 30, 20264,237.504,345.004,182.504,245.004,245.000.12%336
Jan 29, 20264,295.004,335.004,195.004,240.004,240.00-2.08%18,554
Jan 28, 20264,325.004,460.004,280.004,330.004,330.00-0.46%18,608
Jan 27, 20264,327.504,425.004,272.504,350.004,350.001.16%1,739
Jan 26, 20264,197.504,337.504,177.504,300.004,300.002.26%961
Jan 23, 20264,240.004,245.004,030.004,205.004,205.000.12%1,039
Jan 22, 20264,000.004,200.003,997.504,200.004,200.003.96%400
Jan 21, 20263,977.504,070.003,967.504,040.004,040.001.83%579
Jan 20, 20263,900.004,037.503,860.003,967.503,967.501.73%1,989
Jan 19, 20264,047.504,210.003,900.003,900.003,900.00-2.68%2,781
Jan 16, 20263,910.004,010.003,890.004,007.504,007.501.46%150
Jan 15, 20263,995.004,032.503,940.003,950.003,950.00-1.13%216
Jan 14, 20263,957.504,017.503,937.503,995.003,995.001.08%922
Jan 13, 20263,930.004,050.003,870.003,952.503,952.501.09%355
Jan 12, 20263,892.504,005.003,892.503,910.003,910.00-0.51%1,464
Jan 9, 20263,880.004,015.003,880.003,930.003,930.001.68%1,028
Jan 8, 20263,850.003,922.503,757.503,865.003,865.00-1.90%7,851
Jan 7, 20263,952.503,952.503,840.003,940.003,940.000.32%85
Jan 6, 20263,955.003,975.003,880.003,927.503,927.50-0.70%6,381
Jan 5, 20263,905.004,225.003,820.003,955.003,955.001.22%828
Jan 2, 20263,877.503,990.003,800.003,907.503,907.500.77%338
Dec 30, 20253,922.503,952.503,695.003,877.503,877.503.75%869
Dec 29, 20253,610.003,807.503,610.003,737.503,737.503.60%339
Dec 26, 20253,615.003,665.003,550.003,607.503,607.50-2.24%350
Dec 24, 20253,890.003,900.003,615.003,690.003,690.000.14%91
Dec 23, 20253,650.003,767.503,647.503,685.003,685.000.96%226
Dec 22, 20253,747.503,782.503,570.003,650.003,650.00-2.60%232
Dec 19, 20253,940.003,977.503,700.003,747.503,626.20-4.40%2,173
Dec 18, 20253,900.004,035.003,900.003,920.003,793.12-0.51%847
Dec 17, 20254,000.004,000.003,940.003,940.003,812.47-2.72%404
Dec 16, 20254,100.004,100.003,920.004,050.003,918.911.00%668
Dec 15, 20253,950.004,012.503,950.004,010.003,880.212.30%343
Dec 12, 20253,852.503,920.003,805.003,920.003,793.120.90%211
Dec 11, 20253,800.003,905.003,635.003,885.003,759.254.86%984
Dec 10, 20253,650.003,742.503,650.003,705.003,585.08-2.63%134
Dec 9, 20253,720.003,817.503,700.003,805.003,681.840.86%1,156
Dec 5, 20253,990.003,990.003,712.503,772.503,650.39-5.57%1,048
Dec 4, 20253,960.004,200.003,910.003,995.003,865.69-1.18%156
Dec 3, 20254,060.004,070.003,955.004,042.503,911.650.56%198
Dec 2, 20253,890.004,020.003,770.004,020.003,889.883.34%506
Dec 1, 20254,100.004,200.003,890.003,890.003,764.09-5.12%3,002
Nov 28, 20253,955.004,100.003,890.004,100.003,967.293.80%516
Nov 27, 20253,805.003,950.003,805.003,950.003,822.150.19%78
Nov 26, 20253,750.003,947.503,750.003,942.503,814.891.02%2,691
Nov 25, 20253,780.003,915.003,652.503,902.503,776.194.77%534
Nov 21, 20253,700.003,802.503,700.003,725.003,604.430.68%2,261
Nov 20, 20253,770.004,005.003,450.003,700.003,580.24-0.54%453
Nov 19, 20253,800.003,912.503,710.003,720.003,599.59-4.00%455
Nov 18, 20253,780.003,875.003,767.503,875.003,749.582.24%602
Nov 17, 20254,000.004,000.003,772.503,790.003,667.33-0.72%225
Nov 14, 20253,827.503,952.503,815.003,817.503,693.941.19%499
Nov 13, 20253,630.003,850.003,630.003,772.503,650.39-1.37%202
Nov 12, 20253,562.503,832.503,525.003,825.003,701.192.07%462
Nov 11, 20253,600.003,820.003,600.003,747.503,626.201.56%1,234
Nov 10, 20253,500.003,765.003,500.003,690.003,570.560.34%557
Nov 7, 20253,747.503,747.503,600.003,677.503,558.47-1.61%414
Nov 6, 20253,785.003,800.003,620.003,737.503,616.531.01%307
Nov 5, 20253,565.003,700.003,530.003,700.003,580.242.14%767
Nov 4, 20253,590.003,712.503,590.003,622.503,505.250.49%1,918
Nov 3, 20253,600.003,690.003,295.003,605.003,488.320.35%270
Oct 31, 20253,562.503,597.503,492.503,592.503,476.221.20%305
Oct 30, 20253,407.503,550.003,375.003,550.003,435.107.66%378
Oct 29, 20253,417.503,417.503,292.503,297.503,190.77-2.22%1,871
Oct 28, 20253,305.003,372.503,220.003,372.503,263.341.43%4,780
Oct 27, 20253,465.003,465.003,010.003,325.003,217.38-6.14%295
Oct 24, 20253,612.503,612.503,537.503,542.503,427.840.28%489
Oct 23, 20253,600.003,617.503,490.003,532.503,418.16-1.19%498
Oct 22, 20253,680.003,730.003,547.503,575.003,459.29-2.52%489
Oct 21, 20253,560.003,682.503,482.503,667.503,548.793.02%689
Oct 20, 20253,467.503,650.003,417.503,560.003,444.772.30%1,345
Oct 17, 20253,400.003,500.003,310.003,480.003,367.362.50%1,658
Oct 16, 20253,115.003,400.003,000.003,395.003,285.118.99%2,069
Oct 15, 20253,147.503,332.503,102.503,115.003,014.18-2.50%1,072
Oct 14, 20253,140.003,232.503,052.503,195.003,091.592.65%378
Oct 13, 20253,055.003,152.503,050.003,112.503,011.76-3.71%428
Oct 9, 20253,470.003,562.503,200.003,232.503,127.87-6.84%866
Oct 8, 20253,370.003,497.503,370.003,470.003,357.682.36%485