Skip to main content
Ambev S.A. (BVMF:ABEV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.58
+0.04 (0.28%)
Apr 28, 2026, 5:07 PM GMT-3

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4114.6314.4014.59-0.34%12,265,000
Apr 27, 202614.6214.7114.5014.5414.540.28%18,933,600
Apr 24, 202614.7214.7314.4614.5014.50-1.63%24,139,400
Apr 23, 202615.0015.0014.7414.7414.74-1.73%24,715,600
Apr 22, 202615.3215.4115.0015.0015.00-2.02%26,156,900
Apr 20, 202615.3415.4715.2815.3115.31-0.13%14,953,400
Apr 17, 202615.6415.7715.3115.3315.33-0.65%36,483,500
Apr 16, 202615.4015.5815.3015.4315.43-2.53%49,806,600
Apr 15, 202615.8415.9415.7415.8315.83-0.38%24,729,900
Apr 14, 202615.9716.0215.8315.8915.89-0.25%22,253,500
Apr 13, 202616.1216.1915.8515.9315.93-1.18%23,067,100
Apr 10, 202616.3016.3416.0416.1216.120.37%23,108,600
Apr 9, 202615.9916.2515.8516.0616.061.26%33,451,600
Apr 8, 202615.9616.0415.6515.8615.862.45%34,907,800
Apr 7, 202615.3715.4815.2215.4815.480.19%18,294,900
Apr 6, 202615.3015.5615.3015.4515.451.11%14,914,600
Apr 2, 202615.1515.4115.1015.2815.28-0.52%25,944,800
Apr 1, 202615.2715.4815.1815.3615.360.72%23,927,000
Mar 31, 202615.0015.2614.9415.2515.252.76%36,139,300
Mar 30, 202614.8514.9214.7314.8414.840.54%18,146,700
Mar 27, 202614.7915.0014.7414.7614.76-0.47%17,882,400
Mar 26, 202614.8815.0514.8114.8314.83-1.20%13,287,000
Mar 25, 202614.8915.1214.7915.0115.012.11%25,267,800
Mar 24, 202614.6614.7614.4914.7014.700.27%13,573,700
Mar 23, 202614.6814.8314.5314.6614.661.31%23,171,400
Mar 20, 202614.6914.7514.3314.4714.47-2.03%65,634,900
Mar 19, 202614.5214.7714.4414.7714.770.20%30,835,100
Mar 18, 202614.9515.0614.7414.7414.74-1.86%20,343,000
Mar 17, 202615.1515.1914.9515.0215.02-0.53%27,499,600
Mar 16, 202615.2015.3215.1015.1015.100.67%28,906,400
Mar 13, 202614.8715.2314.8715.0015.000.33%25,388,700
Mar 12, 202615.2215.2514.8714.9514.95-3.11%37,524,900
Mar 11, 202615.3115.5515.2015.4315.43-0.13%19,561,400
Mar 10, 202615.4315.7215.3915.4515.450.26%20,894,000
Mar 9, 202615.2015.5615.1315.4115.411.18%21,901,300
Mar 6, 202615.3015.3414.9615.2315.23-0.39%17,908,600
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