Skip to main content
Ambev S.A. (BCBA:ABEV3)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,437.50
-35.00 (-0.78%)
At close: Apr 28, 2026

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,350.004,420.004,347.504,420.00--1.17%-
Apr 27, 20264,350.004,490.004,350.004,472.504,472.502.05%4,804
Apr 24, 20264,330.004,382.504,275.004,382.504,382.500.06%517
Apr 23, 20264,382.504,475.004,377.504,380.004,380.00-0.34%80
Apr 22, 20264,425.004,655.004,365.004,395.004,395.00-0.11%382
Apr 21, 20264,180.004,410.004,180.004,400.004,400.00-2.55%52
Apr 20, 20264,465.004,582.504,457.504,515.004,515.001.63%409
Apr 17, 20264,490.004,617.504,442.504,442.504,442.50-1.82%1,769
Apr 16, 20264,550.004,562.504,405.004,525.004,525.00-2.58%10,140
Apr 15, 20264,717.504,717.504,592.504,645.004,645.00-1.38%328
Apr 14, 20264,735.004,735.004,605.004,710.004,710.00-760
Apr 13, 20264,660.004,750.004,582.504,710.004,710.000.16%129
Apr 10, 20264,795.004,852.504,665.004,702.504,702.50-1.31%396
Apr 9, 20264,597.504,800.004,592.504,765.004,765.004.10%1,531
Apr 8, 20264,545.004,655.004,355.004,577.504,577.504.03%1,031
Apr 7, 20264,492.504,492.504,347.504,400.004,400.00-2.06%182
Apr 6, 20264,382.504,497.504,377.504,492.504,492.501.99%285
Apr 1, 20264,322.504,432.504,307.504,405.004,405.002.20%111
Mar 31, 20264,125.004,310.004,125.004,310.004,310.004.42%125
Mar 30, 20264,122.504,232.504,122.504,127.504,127.500.36%288
Mar 27, 20264,065.004,225.004,062.504,112.504,112.501.23%984
Mar 26, 20264,090.004,092.504,042.504,062.504,062.50-2.46%82
Mar 25, 20264,200.004,247.504,085.004,165.004,165.00-0.48%62
Mar 23, 20264,200.004,322.504,127.504,185.004,185.00-0.36%61
Mar 20, 20264,110.004,200.003,972.504,200.004,200.001.63%466
Mar 19, 20264,082.504,140.004,022.504,132.504,132.50-1.61%491
Mar 18, 20264,272.504,280.004,117.504,200.004,200.00-1.41%458
Mar 17, 20264,200.004,295.004,200.004,260.004,260.000.47%2,903
Mar 16, 20264,200.004,242.504,172.504,240.004,240.000.65%119
Mar 13, 20264,152.504,237.504,112.504,212.504,212.500.42%2,978
Mar 12, 20264,340.004,380.004,155.004,195.004,195.00-2.78%2,785
Mar 11, 20264,330.004,390.004,285.004,315.004,315.00-2.21%142
Mar 10, 20264,330.004,502.504,330.004,412.504,412.500.97%913
Mar 9, 20264,370.004,392.504,232.504,370.004,370.000.81%288
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