Anheuser-Busch InBev SA/NV (BVMF:ABUD34)
Brazil
· Delayed Price · Currency is BRL 55.05
-0.59 (-1.06%)
At close: Dec 5, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.20 | 56.20 | 54.97 | 55.05 | 55.05 | -1.06% | 1,012 |
| Dec 4, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 1.02% | 5 |
| Dec 3, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - | 3 |
| Dec 1, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.44% | 400 |
| Nov 28, 2025 | 55.00 | 55.00 | 54.81 | 54.84 | 54.84 | -0.98% | 32 |
| Nov 26, 2025 | 55.41 | 55.41 | 55.38 | 55.38 | 55.38 | -2.12% | 1,101 |
| Nov 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.07% | 4 |
| Nov 21, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 3.23% | 4 |
| Nov 19, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0.33% | 7 |
| Nov 18, 2025 | 54.88 | 57.63 | 54.07 | 54.59 | 54.59 | -4.73% | 42 |
| Nov 12, 2025 | 56.89 | 57.30 | 56.89 | 57.30 | 57.21 | 0.72% | 30 |
| Nov 11, 2025 | 57.06 | 57.06 | 56.89 | 56.89 | 56.80 | 1.53% | 3 |
| Nov 10, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 55.94 | -0.36% | 1 |
| Nov 7, 2025 | 56.48 | 56.52 | 56.23 | 56.23 | 56.14 | 0.11% | 14 |
| Nov 6, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.08 | 0.93% | 132 |
| Nov 4, 2025 | 55.55 | 56.00 | 55.55 | 55.65 | 55.56 | 2.26% | 1,104 |
| Nov 3, 2025 | 55.55 | 55.55 | 54.42 | 54.42 | 54.33 | -1.05% | 11 |
| Oct 31, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 54.91 | 2.23% | 101 |
| Oct 30, 2025 | 54.19 | 54.19 | 53.80 | 53.80 | 53.72 | -2.85% | 1,002 |
| Oct 28, 2025 | 55.44 | 55.45 | 55.38 | 55.38 | 55.29 | 0.89% | 2,002 |
| Oct 27, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.80 | 1.48% | 1 |
| Oct 24, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.01 | -2.01% | 1 |
| Oct 23, 2025 | 56.10 | 56.10 | 55.14 | 55.20 | 55.11 | -0.61% | 2,137 |
| Oct 22, 2025 | 55.60 | 55.71 | 55.54 | 55.54 | 55.45 | -1.12% | 1,438 |
| Oct 21, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.08 | 1.01% | 1 |
| Oct 20, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.52 | -0.70% | 1 |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | 0.20% | 1 |
| Oct 16, 2025 | 55.35 | 55.92 | 55.35 | 55.89 | 55.80 | 1.82% | 708 |
| Oct 15, 2025 | 54.99 | 54.99 | 54.89 | 54.89 | 54.80 | 0.44% | 1,477 |
| Oct 14, 2025 | 54.79 | 54.79 | 54.65 | 54.65 | 54.56 | 1.37% | 1,003 |
| Oct 13, 2025 | 53.95 | 54.20 | 53.85 | 53.91 | 53.83 | -0.20% | 9,294 |
| Oct 10, 2025 | 54.24 | 54.27 | 54.02 | 54.02 | 53.94 | 2.25% | 3 |
| Oct 9, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.75 | 1.01% | 1 |
| Oct 6, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.22 | -2.15% | 1,000 |
| Oct 2, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.37 | 1.52% | 1 |
| Oct 1, 2025 | 52.65 | 52.80 | 52.65 | 52.65 | 52.57 | - | 2,949 |
| Sep 30, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.57 | -0.85% | 899 |
| Sep 29, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.02 | 0.57% | 1,474 |
| Sep 26, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.72 | -1.23% | 1 |
| Sep 25, 2025 | 53.40 | 53.55 | 53.40 | 53.46 | 53.38 | 2.18% | 27 |
| Sep 24, 2025 | 52.00 | 52.32 | 52.00 | 52.32 | 52.24 | 0.04% | 241 |
| Sep 23, 2025 | 53.43 | 53.43 | 52.30 | 52.30 | 52.22 | -1.13% | 1,484 |
| Sep 19, 2025 | 52.62 | 52.90 | 52.62 | 52.90 | 52.82 | 1.54% | 17 |
| Sep 18, 2025 | 51.85 | 52.10 | 51.85 | 52.10 | 52.02 | 0.48% | 11 |
| Sep 17, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.77 | 1.07% | 20 |
| Sep 16, 2025 | 51.66 | 51.66 | 51.20 | 51.30 | 51.22 | -1.71% | 44 |
| Sep 12, 2025 | 52.72 | 52.72 | 52.19 | 52.19 | 52.11 | -1.53% | 2 |
| Sep 11, 2025 | 53.15 | 53.15 | 53.00 | 53.00 | 52.92 | -0.19% | 1,475 |
| Sep 10, 2025 | 54.44 | 54.44 | 53.10 | 53.10 | 53.02 | -1.48% | 1,606 |
| Sep 9, 2025 | 53.75 | 53.90 | 53.75 | 53.90 | 53.82 | 0.37% | 1,476 |
| Sep 8, 2025 | 53.60 | 53.80 | 53.60 | 53.70 | 53.62 | -1.01% | 103 |
| Sep 5, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.17 | 0.74% | 50 |
| Sep 4, 2025 | 53.90 | 53.99 | 53.85 | 53.85 | 53.77 | -0.83% | 52 |
| Sep 3, 2025 | 54.44 | 54.44 | 54.30 | 54.30 | 54.22 | -2.48% | 4 |
| Sep 2, 2025 | 56.03 | 56.03 | 55.46 | 55.68 | 55.59 | -3.55% | 366 |
| Sep 1, 2025 | 57.49 | 59.43 | 57.49 | 57.73 | 57.64 | 2.21% | 1,323 |
| Aug 29, 2025 | 56.71 | 56.71 | 56.48 | 56.48 | 56.39 | -0.39% | 1,007 |
| Aug 28, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.61 | 0.27% | 3 |
| Aug 26, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.46 | -0.86% | 6 |
| Aug 25, 2025 | 56.95 | 57.04 | 56.95 | 57.04 | 56.95 | -1.38% | 6 |
| Aug 22, 2025 | 57.42 | 57.84 | 57.42 | 57.84 | 57.75 | 1.15% | 18 |
| Aug 19, 2025 | 56.75 | 57.18 | 56.75 | 57.18 | 57.09 | 2.69% | 70 |
| Aug 18, 2025 | 56.04 | 56.14 | 55.68 | 55.68 | 55.59 | 1.31% | 1,110 |
| Aug 14, 2025 | 54.85 | 54.96 | 54.80 | 54.96 | 54.87 | -0.11% | 19 |
| Aug 13, 2025 | 55.26 | 55.26 | 54.96 | 55.02 | 54.93 | -0.43% | 3 |
| Aug 12, 2025 | 55.47 | 55.52 | 55.26 | 55.26 | 55.17 | -0.45% | 118 |
| Aug 11, 2025 | 55.58 | 55.58 | 55.51 | 55.51 | 55.42 | 1.20% | 2 |
| Aug 5, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.76 | 4.18% | 12 |
| Aug 1, 2025 | 53.38 | 53.38 | 52.65 | 52.65 | 52.57 | -2.50% | 13 |
| Jul 31, 2025 | 61.38 | 61.38 | 54.00 | 54.00 | 53.92 | -12.45% | 219 |
| Jul 30, 2025 | 62.48 | 62.73 | 61.68 | 61.68 | 61.58 | -0.58% | 1,014 |
| Jul 29, 2025 | 61.86 | 62.04 | 61.86 | 62.04 | 61.94 | 0.15% | 4 |
| Jul 28, 2025 | 65.29 | 65.29 | 61.79 | 61.95 | 61.85 | -4.93% | 2,203 |
| Jul 25, 2025 | 64.77 | 65.16 | 64.77 | 65.16 | 65.06 | 0.09% | 4 |
| Jul 24, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.00 | 0.09% | 1 |
| Jul 23, 2025 | 64.55 | 65.04 | 64.55 | 65.04 | 64.94 | 1.50% | 1,110 |
| Jul 22, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 63.98 | 1.62% | 6 |
| Jul 18, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.96 | 0.38% | 1,000 |
| Jul 16, 2025 | 62.33 | 62.82 | 62.33 | 62.82 | 62.72 | 1.03% | 7 |
| Jul 15, 2025 | 62.33 | 62.33 | 62.18 | 62.18 | 62.08 | -1.57% | 1,001 |
| Jul 14, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.07 | 1.14% | 1 |
| Jul 11, 2025 | 62.60 | 62.60 | 62.46 | 62.46 | 62.36 | 0.39% | 997 |
| Jul 10, 2025 | 62.55 | 62.55 | 62.22 | 62.22 | 62.12 | 0.39% | 1,004 |
| Jul 9, 2025 | 62.03 | 62.03 | 61.98 | 61.98 | 61.88 | -0.03% | 2 |
| Jul 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | 0.16% | 1 |
| Jul 4, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.80 | -1.37% | 2 |
| Jul 3, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.66 | 0.22% | 1,000 |
| Jul 2, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.52 | -0.98% | 2 |
| Jul 1, 2025 | 63.31 | 63.31 | 63.24 | 63.24 | 63.14 | 1.44% | 4 |
| Jun 30, 2025 | 62.05 | 62.34 | 62.05 | 62.34 | 62.24 | -3.91% | 2,200 |
| Jun 24, 2025 | 64.82 | 65.18 | 64.82 | 64.88 | 64.78 | -1.29% | 1,022 |
| Jun 23, 2025 | 65.41 | 65.73 | 65.10 | 65.73 | 65.63 | 0.21% | 1,002 |
| Jun 20, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.49 | 1.13% | 26 |
| Jun 18, 2025 | 65.20 | 65.20 | 64.86 | 64.86 | 64.76 | -0.05% | 1,002 |
| Jun 17, 2025 | 64.90 | 64.90 | 64.60 | 64.89 | 64.79 | -0.25% | 3,132 |
| Jun 16, 2025 | 66.03 | 66.03 | 65.05 | 65.05 | 64.95 | -0.72% | 1,005 |
| Jun 13, 2025 | 65.76 | 65.76 | 65.52 | 65.52 | 65.42 | - | 1,002 |
| Jun 11, 2025 | 65.53 | 65.53 | 65.52 | 65.52 | 65.42 | - | 2 |
| Jun 10, 2025 | 65.03 | 65.60 | 65.03 | 65.52 | 65.42 | -0.64% | 4,200 |
| Jun 9, 2025 | 65.66 | 65.94 | 65.66 | 65.94 | 65.84 | 0.11% | 27 |