Ambev S.A. (BVMF:ABEV3)
Brazil
· Delayed Price · Currency is BRL 13.61
-0.34 (-2.44%)
At close: Dec 5, 2025
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.97 | 14.11 | 13.59 | 13.61 | 13.61 | -2.44% | 61,711,200 |
| Dec 4, 2025 | 14.18 | 14.21 | 13.85 | 13.95 | 13.95 | -1.41% | 37,988,200 |
| Dec 3, 2025 | 14.06 | 14.15 | 13.97 | 14.15 | 14.15 | 1.07% | 15,674,100 |
| Dec 2, 2025 | 14.01 | 14.35 | 13.85 | 14.00 | 14.00 | -0.07% | 36,109,000 |
| Dec 1, 2025 | 13.84 | 14.02 | 13.80 | 14.01 | 14.01 | 1.08% | 15,984,500 |
| Nov 28, 2025 | 13.70 | 13.96 | 13.66 | 13.86 | 13.86 | 1.02% | 23,303,600 |
| Nov 27, 2025 | 13.70 | 13.77 | 13.65 | 13.72 | 13.72 | 0.37% | 8,093,600 |
| Nov 26, 2025 | 13.80 | 13.81 | 13.58 | 13.67 | 13.67 | -0.51% | 33,961,700 |
| Nov 25, 2025 | 13.80 | 13.92 | 13.62 | 13.74 | 13.74 | -0.22% | 20,205,700 |
| Nov 24, 2025 | 13.58 | 13.87 | 13.56 | 13.77 | 13.77 | 1.10% | 43,126,600 |
| Nov 21, 2025 | 13.54 | 13.71 | 13.36 | 13.62 | 13.62 | 1.57% | 35,461,400 |
| Nov 19, 2025 | 13.74 | 13.86 | 13.41 | 13.41 | 13.41 | -2.40% | 101,108,300 |
| Nov 18, 2025 | 13.69 | 13.90 | 13.67 | 13.74 | 13.74 | -0.15% | 46,389,400 |
| Nov 17, 2025 | 13.64 | 13.83 | 13.63 | 13.76 | 13.76 | 0.51% | 33,654,100 |
| Nov 14, 2025 | 13.68 | 13.84 | 13.65 | 13.69 | 13.69 | 0.44% | 15,533,400 |
| Nov 13, 2025 | 13.64 | 13.75 | 13.51 | 13.63 | 13.63 | 0.07% | 23,794,500 |
| Nov 12, 2025 | 13.59 | 13.66 | 13.55 | 13.62 | 13.62 | 0.22% | 32,756,700 |
| Nov 11, 2025 | 13.29 | 13.65 | 13.24 | 13.59 | 13.59 | 3.11% | 36,404,100 |
| Nov 10, 2025 | 13.25 | 13.26 | 13.09 | 13.18 | 13.18 | 0.46% | 25,239,700 |
| Nov 7, 2025 | 13.08 | 13.29 | 13.05 | 13.12 | 13.12 | 0.31% | 30,234,900 |
| Nov 6, 2025 | 13.24 | 13.24 | 13.08 | 13.08 | 13.08 | -0.76% | 15,494,600 |
| Nov 5, 2025 | 13.15 | 13.29 | 13.11 | 13.18 | 13.18 | 0.15% | 21,380,200 |
| Nov 4, 2025 | 12.89 | 13.16 | 12.83 | 13.16 | 13.16 | 1.94% | 27,058,100 |
| Nov 3, 2025 | 12.89 | 12.94 | 12.73 | 12.91 | 12.91 | 1.57% | 28,265,800 |
| Oct 31, 2025 | 12.51 | 12.92 | 12.51 | 12.71 | 12.71 | 0.95% | 32,106,500 |
| Oct 30, 2025 | 12.50 | 12.66 | 12.35 | 12.59 | 12.59 | 4.66% | 91,597,900 |
| Oct 29, 2025 | 12.06 | 12.14 | 11.98 | 12.03 | 12.03 | - | 38,407,500 |
| Oct 28, 2025 | 12.13 | 12.15 | 12.00 | 12.03 | 12.03 | -0.99% | 29,160,700 |
| Oct 27, 2025 | 12.22 | 12.39 | 12.10 | 12.15 | 12.15 | 0.33% | 40,303,300 |
| Oct 24, 2025 | 12.18 | 12.26 | 12.05 | 12.11 | 12.11 | -0.08% | 21,686,200 |
| Oct 23, 2025 | 12.10 | 12.18 | 12.03 | 12.12 | 12.12 | 0.41% | 25,336,800 |
| Oct 22, 2025 | 12.25 | 12.27 | 12.06 | 12.07 | 12.07 | -1.23% | 29,494,800 |
| Oct 21, 2025 | 12.32 | 12.35 | 12.15 | 12.22 | 12.22 | -1.13% | 26,590,000 |
| Oct 20, 2025 | 12.33 | 12.45 | 12.29 | 12.36 | 12.36 | -0.08% | 18,171,100 |
| Oct 17, 2025 | 12.13 | 12.40 | 12.10 | 12.37 | 12.37 | 1.81% | 23,453,900 |
| Oct 16, 2025 | 11.99 | 12.24 | 11.92 | 12.15 | 12.15 | 1.33% | 26,404,600 |
| Oct 15, 2025 | 11.99 | 12.10 | 11.91 | 11.99 | 11.99 | -0.50% | 28,406,800 |
| Oct 14, 2025 | 11.80 | 12.10 | 11.75 | 12.05 | 12.05 | 1.60% | 29,038,700 |
| Oct 13, 2025 | 11.83 | 11.93 | 11.78 | 11.86 | 11.86 | 0.42% | 11,688,800 |
| Oct 10, 2025 | 11.78 | 11.87 | 11.74 | 11.81 | 11.81 | 0.77% | 21,462,000 |
| Oct 9, 2025 | 11.93 | 11.97 | 11.68 | 11.72 | 11.72 | -1.35% | 28,867,800 |
| Oct 8, 2025 | 11.76 | 11.91 | 11.71 | 11.88 | 11.88 | 1.45% | 14,707,800 |
| Oct 7, 2025 | 11.79 | 11.86 | 11.71 | 11.71 | 11.71 | -1.18% | 18,034,000 |
| Oct 6, 2025 | 11.88 | 12.00 | 11.78 | 11.85 | 11.85 | -0.17% | 14,783,700 |
| Oct 3, 2025 | 11.83 | 11.95 | 11.75 | 11.87 | 11.87 | -0.50% | 21,784,300 |
| Oct 2, 2025 | 12.03 | 12.15 | 11.86 | 11.93 | 11.93 | -0.50% | 25,814,600 |
| Oct 1, 2025 | 12.19 | 12.19 | 11.88 | 11.99 | 11.99 | -0.83% | 28,744,700 |
| Sep 30, 2025 | 12.23 | 12.42 | 12.04 | 12.09 | 12.09 | -2.58% | 52,468,000 |
| Sep 29, 2025 | 12.60 | 12.60 | 12.38 | 12.41 | 12.41 | -0.40% | 21,042,600 |
| Sep 26, 2025 | 12.53 | 12.55 | 12.39 | 12.46 | 12.46 | - | 12,753,500 |
| Sep 25, 2025 | 12.39 | 12.62 | 12.32 | 12.46 | 12.46 | 0.65% | 25,974,000 |
| Sep 24, 2025 | 12.46 | 12.55 | 12.35 | 12.38 | 12.38 | -0.64% | 18,120,600 |
| Sep 23, 2025 | 12.36 | 12.56 | 12.34 | 12.46 | 12.46 | 0.81% | 14,634,500 |
| Sep 22, 2025 | 12.41 | 12.51 | 12.36 | 12.36 | 12.36 | -1.51% | 13,590,900 |
| Sep 19, 2025 | 12.55 | 12.61 | 12.38 | 12.55 | 12.55 | 0.24% | 35,438,700 |
| Sep 18, 2025 | 12.81 | 12.81 | 12.42 | 12.52 | 12.52 | -2.11% | 59,369,900 |
| Sep 17, 2025 | 12.69 | 12.88 | 12.65 | 12.79 | 12.79 | 0.63% | 26,775,800 |
| Sep 16, 2025 | 12.70 | 12.78 | 12.66 | 12.71 | 12.71 | 0.63% | 40,973,200 |
| Sep 15, 2025 | 12.58 | 12.70 | 12.55 | 12.63 | 12.63 | 0.40% | 37,279,100 |
| Sep 12, 2025 | 12.43 | 12.60 | 12.43 | 12.58 | 12.58 | 0.48% | 24,002,700 |
| Sep 11, 2025 | 12.48 | 12.57 | 12.41 | 12.52 | 12.52 | 1.29% | 28,309,200 |
| Sep 10, 2025 | 12.26 | 12.50 | 12.25 | 12.36 | 12.36 | 0.24% | 40,387,100 |
| Sep 9, 2025 | 12.11 | 12.37 | 12.11 | 12.33 | 12.33 | 1.57% | 47,562,400 |
| Sep 8, 2025 | 12.23 | 12.29 | 12.02 | 12.14 | 12.14 | -0.90% | 43,963,900 |
| Sep 5, 2025 | 12.20 | 12.38 | 12.18 | 12.25 | 12.25 | 0.74% | 17,023,300 |
| Sep 4, 2025 | 11.91 | 12.18 | 11.91 | 12.16 | 12.16 | 2.18% | 25,213,100 |
| Sep 3, 2025 | 11.90 | 11.96 | 11.75 | 11.90 | 11.90 | -2.14% | 52,915,600 |
| Sep 2, 2025 | 12.23 | 12.33 | 12.14 | 12.16 | 12.16 | -1.14% | 18,398,800 |
| Sep 1, 2025 | 12.38 | 12.43 | 12.26 | 12.30 | 12.30 | -0.40% | 8,227,000 |
| Aug 29, 2025 | 12.26 | 12.51 | 12.26 | 12.35 | 12.35 | 0.82% | 22,674,200 |
| Aug 28, 2025 | 12.24 | 12.33 | 12.17 | 12.25 | 12.25 | 0.82% | 25,281,500 |
| Aug 27, 2025 | 12.15 | 12.22 | 12.09 | 12.15 | 12.15 | -0.25% | 23,319,900 |
| Aug 26, 2025 | 12.12 | 12.19 | 12.10 | 12.18 | 12.18 | 0.50% | 26,980,400 |
| Aug 25, 2025 | 12.25 | 12.26 | 12.12 | 12.12 | 12.12 | -0.74% | 10,329,300 |
| Aug 22, 2025 | 12.13 | 12.31 | 12.09 | 12.21 | 12.21 | 1.24% | 16,590,500 |
| Aug 21, 2025 | 12.04 | 12.12 | 12.02 | 12.06 | 12.06 | -0.33% | 17,546,900 |
| Aug 20, 2025 | 12.05 | 12.15 | 11.91 | 12.10 | 12.10 | 0.25% | 21,753,700 |
| Aug 19, 2025 | 12.04 | 12.09 | 11.95 | 12.07 | 12.07 | - | 29,225,900 |
| Aug 18, 2025 | 12.04 | 12.21 | 11.98 | 12.07 | 12.07 | 0.25% | 18,812,300 |
| Aug 15, 2025 | 12.00 | 12.11 | 11.96 | 12.04 | 12.04 | 0.17% | 22,216,800 |
| Aug 14, 2025 | 12.00 | 12.14 | 11.97 | 12.02 | 12.02 | -0.83% | 21,770,500 |
| Aug 13, 2025 | 12.23 | 12.23 | 11.95 | 12.12 | 12.12 | -0.90% | 42,643,300 |
| Aug 12, 2025 | 12.38 | 12.44 | 12.23 | 12.23 | 12.23 | -0.65% | 21,307,200 |
| Aug 11, 2025 | 12.37 | 12.44 | 12.25 | 12.31 | 12.31 | -0.49% | 50,546,600 |
| Aug 8, 2025 | 12.55 | 12.57 | 12.31 | 12.37 | 12.37 | -1.36% | 24,163,900 |
| Aug 7, 2025 | 12.51 | 12.65 | 12.40 | 12.54 | 12.41 | 0.48% | 34,805,100 |
| Aug 6, 2025 | 12.50 | 12.57 | 12.38 | 12.48 | 12.35 | 0.97% | 43,854,000 |
| Aug 5, 2025 | 12.47 | 12.51 | 12.31 | 12.36 | 12.23 | -0.40% | 33,894,700 |
| Aug 4, 2025 | 12.39 | 12.57 | 12.34 | 12.41 | 12.28 | 0.98% | 16,382,500 |
| Aug 1, 2025 | 12.55 | 12.68 | 12.22 | 12.29 | 12.16 | -1.36% | 34,252,600 |
| Jul 31, 2025 | 12.33 | 12.61 | 12.20 | 12.46 | 12.33 | -5.25% | 115,962,300 |
| Jul 30, 2025 | 13.20 | 13.39 | 13.08 | 13.15 | 13.02 | -0.30% | 25,795,300 |
| Jul 29, 2025 | 13.15 | 13.23 | 13.02 | 13.19 | 13.06 | 1.00% | 20,932,800 |
| Jul 28, 2025 | 13.47 | 13.49 | 13.03 | 13.06 | 12.93 | -3.04% | 56,649,500 |
| Jul 25, 2025 | 13.58 | 13.60 | 13.45 | 13.47 | 13.33 | -0.22% | 15,426,100 |
| Jul 24, 2025 | 13.54 | 13.59 | 13.41 | 13.50 | 13.36 | -0.66% | 8,289,000 |
| Jul 23, 2025 | 13.41 | 13.66 | 13.40 | 13.59 | 13.45 | 1.42% | 15,340,700 |
| Jul 22, 2025 | 13.43 | 13.53 | 13.40 | 13.40 | 13.26 | -0.15% | 22,259,700 |
| Jul 21, 2025 | 13.35 | 13.45 | 13.26 | 13.42 | 13.28 | 0.75% | 21,330,800 |
| Jul 18, 2025 | 13.33 | 13.49 | 13.29 | 13.32 | 13.18 | -1.04% | 23,880,000 |