Skip to main content
Ambev S.A. (BVMF:ABEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.29
-0.31 (-1.99%)
At close: Mar 5, 2026

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.4915.5615.2615.2915.29-1.99%26,954,000
Mar 4, 202615.7015.8415.4015.6015.600.19%26,249,500
Mar 3, 202615.3515.5815.1515.5715.57-2.14%40,085,300
Mar 2, 202615.9716.2015.8715.9115.91-2.21%18,638,600
Feb 27, 202616.3216.5216.2516.2716.27-0.85%34,460,000
Feb 26, 202616.4216.6016.3616.4116.41-0.18%18,040,900
Feb 25, 202616.6116.6416.2616.4416.44-0.84%31,178,500
Feb 24, 202616.2316.5816.2316.5816.582.41%31,221,100
Feb 23, 202615.9316.3315.8216.1916.191.00%29,917,200
Feb 20, 202616.0616.1015.7116.0316.03-0.87%33,873,900
Feb 19, 202616.1916.2816.0516.1716.170.25%23,244,500
Feb 18, 202616.3116.4916.0116.1316.13-1.35%29,705,300
Feb 13, 202616.1216.4116.1016.3516.35-1.03%23,236,900
Feb 12, 202615.9116.7715.9016.5216.524.76%55,037,900
Feb 11, 202615.7715.9515.6315.7715.770.70%26,718,700
Feb 10, 202615.3415.7915.3015.6615.661.75%35,103,300
Feb 9, 202615.4615.5015.1515.3915.39-0.19%22,980,900
Feb 6, 202615.5215.5715.3315.4215.42-0.39%23,510,600
Feb 5, 202615.4015.5215.1815.4815.481.18%26,311,400
Feb 4, 202615.2815.4315.2115.3015.30-0.52%27,049,700
Feb 3, 202615.1415.3915.0815.3815.382.12%32,249,800
Feb 2, 202614.9815.1814.8415.0615.061.41%19,323,000
Jan 30, 202614.7614.9714.7514.8514.850.61%40,080,400
Jan 29, 202615.0115.0614.6014.7614.76-1.27%33,726,800
Jan 28, 202615.0015.1214.8114.9514.950.54%23,714,500
Jan 27, 202615.2315.2514.8714.8714.87-1.20%24,248,800
Jan 26, 202614.9715.1414.7315.0515.051.01%22,156,500
Jan 23, 202614.6815.1114.5414.9014.902.12%53,520,900
Jan 22, 202614.3614.8014.3214.5914.591.96%47,662,500
Jan 21, 202614.2514.3414.0914.3114.311.71%35,138,900
Jan 20, 202614.0814.2114.0014.0714.07-0.14%20,664,800
Jan 19, 202614.0614.1713.9814.0914.09-0.07%8,040,400
Jan 16, 202614.1014.1414.0014.1014.100.43%31,525,500
Jan 15, 202614.2814.2814.0014.0414.04-1.13%21,374,400
Jan 14, 202613.9314.2413.9314.2014.202.08%22,198,700
Jan 13, 202613.8614.1013.7713.9113.910.07%33,777,500
Jan 12, 202613.8114.0413.7713.9013.90-14,562,800
Jan 9, 202613.6213.9613.6113.9013.901.91%17,408,500
Jan 8, 202613.6813.8013.3413.6413.64-0.44%31,130,800
Jan 7, 202613.6513.7213.6013.7013.70-28,605,400
Jan 6, 202613.8013.8513.6313.7013.70-0.07%28,548,900
Jan 5, 202613.6313.7613.5713.7113.710.44%17,543,300
Jan 2, 202613.8814.0213.5613.6513.65-1.52%24,555,400
Dec 30, 202513.9014.0913.8613.8613.86-0.07%25,304,800
Dec 29, 202513.6813.8713.5413.8713.871.09%20,303,700
Dec 26, 202513.4013.8213.4013.7213.721.86%29,118,300
Dec 23, 202513.1713.5713.1413.4713.472.67%45,087,200
Dec 22, 202513.2813.3013.0013.1213.12-1.20%26,993,300
Dec 19, 202513.1813.3213.1413.2813.28-4.60%30,354,700
Dec 18, 202513.9514.1613.9213.9213.23-0.71%23,928,400
Dec 17, 202513.9914.1313.9014.0213.33-0.99%28,631,200
Dec 16, 202514.0614.2814.0114.1613.46-0.84%43,020,300
Dec 15, 202514.0414.3514.0314.2813.571.71%22,268,400
Dec 12, 202513.8414.0513.8014.0413.341.89%30,167,300
Dec 11, 202513.5313.8413.4213.7813.101.32%22,635,200
Dec 10, 202513.2613.6513.1413.6012.93-0.29%91,743,100
Dec 9, 202513.5113.7413.4613.6412.960.15%38,541,700
Dec 8, 202513.6913.7613.5913.6212.950.07%19,119,600
Dec 5, 202513.9714.1113.5913.6112.94-2.44%61,711,200
Dec 4, 202514.1814.2113.8513.9513.26-1.41%37,988,200
Dec 3, 202514.0614.1513.9714.1513.451.07%15,674,100
Dec 2, 202514.0114.3513.8514.0013.31-0.07%36,109,000
Dec 1, 202513.8414.0213.8014.0113.321.08%15,984,500
Nov 28, 202513.7013.9613.6613.8613.171.02%23,303,600
Nov 27, 202513.7013.7713.6513.7213.040.37%8,093,600
Nov 26, 202513.8013.8113.5813.6712.99-0.51%33,961,700
Nov 25, 202513.8013.9213.6213.7413.06-0.22%20,205,700
Nov 24, 202513.5813.8713.5613.7713.091.10%43,126,600
Nov 21, 202513.5413.7113.3613.6212.951.57%35,461,400
Nov 19, 202513.7413.8613.4113.4112.75-2.40%101,108,300
Nov 18, 202513.6913.9013.6713.7413.06-0.15%46,389,400
Nov 17, 202513.6413.8313.6313.7613.080.51%33,654,100
Nov 14, 202513.6813.8413.6513.6913.010.44%15,533,400
Nov 13, 202513.6413.7513.5113.6312.960.07%23,794,500
Nov 12, 202513.5913.6613.5513.6212.950.22%32,756,700
Nov 11, 202513.2913.6513.2413.5912.923.11%36,404,100
Nov 10, 202513.2513.2613.0913.1812.530.46%25,239,700
Nov 7, 202513.0813.2913.0513.1212.470.31%30,234,900
Nov 6, 202513.2413.2413.0813.0812.43-0.76%15,494,600
Nov 5, 202513.1513.2913.1113.1812.530.15%21,380,200
Nov 4, 202512.8913.1612.8313.1612.511.94%27,058,100
Nov 3, 202512.8912.9412.7312.9112.271.57%28,265,800
Oct 31, 202512.5112.9212.5112.7112.080.95%32,106,500
Oct 30, 202512.5012.6612.3512.5911.974.66%91,597,900
Oct 29, 202512.0612.1411.9812.0311.43-38,407,500
Oct 28, 202512.1312.1512.0012.0311.43-0.99%29,160,700
Oct 27, 202512.2212.3912.1012.1511.550.33%40,303,300
Oct 24, 202512.1812.2612.0512.1111.51-0.08%21,686,200
Oct 23, 202512.1012.1812.0312.1211.520.41%25,336,800
Oct 22, 202512.2512.2712.0612.0711.47-1.23%29,494,800
Oct 21, 202512.3212.3512.1512.2211.61-1.13%26,590,000
Oct 20, 202512.3312.4512.2912.3611.75-0.08%18,171,100
Oct 17, 202512.1312.4012.1012.3711.761.81%23,453,900
Oct 16, 202511.9912.2411.9212.1511.551.33%26,404,600
Oct 15, 202511.9912.1011.9111.9911.40-0.50%28,406,800
Oct 14, 202511.8012.1011.7512.0511.451.60%29,038,700
Oct 13, 202511.8311.9311.7811.8611.270.42%11,688,800
Oct 10, 202511.7811.8711.7411.8111.230.77%21,462,000
Oct 9, 202511.9311.9711.6811.7211.14-1.35%28,867,800
Oct 8, 202511.7611.9111.7111.8811.291.45%14,707,800