Anheuser-Busch InBev SA/NV (BVMF:ABUD34)
Brazil
· Delayed Price · Currency is BRL 65.20
-2.64 (-3.89%)
Last updated: Mar 5, 2026, 1:22 PM GMT-3
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.27 | 65.40 | 65.20 | 65.20 | 65.20 | -3.89% | 3,106 |
| Mar 2, 2026 | 69.23 | 69.23 | 67.84 | 67.84 | 67.84 | -2.01% | 2,002 |
| Feb 27, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 1.48% | 1,000 |
| Feb 26, 2026 | 68.16 | 68.22 | 67.91 | 68.22 | 68.22 | -1.19% | 3 |
| Feb 24, 2026 | 69.15 | 69.15 | 69.04 | 69.04 | 69.04 | 0.85% | 8 |
| Feb 23, 2026 | 69.22 | 69.22 | 68.25 | 68.46 | 68.46 | -0.10% | 1,008 |
| Feb 19, 2026 | 68.11 | 68.53 | 68.11 | 68.53 | 68.53 | -0.88% | 2 |
| Feb 18, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -1.23% | 1 |
| Feb 13, 2026 | 69.36 | 70.00 | 69.36 | 70.00 | 70.00 | 0.49% | 11 |
| Feb 12, 2026 | 69.24 | 69.66 | 69.24 | 69.66 | 69.66 | 6.42% | 67 |
| Feb 9, 2026 | 65.67 | 65.68 | 65.31 | 65.46 | 65.46 | -0.32% | 1,020 |
| Feb 6, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -0.11% | 1,000 |
| Feb 5, 2026 | 66.37 | 66.37 | 65.74 | 65.74 | 65.74 | 0.17% | 1,104 |
| Feb 4, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 3.75% | 1,000 |
| Feb 2, 2026 | 63.30 | 63.59 | 63.26 | 63.26 | 63.26 | 1.75% | 3,008 |
| Jan 30, 2026 | 62.34 | 62.34 | 62.17 | 62.17 | 62.17 | 0.88% | 1,476 |
| Jan 29, 2026 | 61.63 | 61.63 | 61.57 | 61.63 | 61.63 | 1.47% | 2,018 |
| Jan 28, 2026 | 61.56 | 61.56 | 60.74 | 60.74 | 60.74 | -0.34% | 7 |
| Jan 27, 2026 | 60.99 | 61.29 | 60.85 | 60.95 | 60.95 | -0.70% | 11 |
| Jan 26, 2026 | 61.57 | 61.57 | 61.38 | 61.38 | 61.38 | 0.34% | 2,019 |
| Jan 23, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -0.83% | 2,000 |
| Jan 21, 2026 | 61.62 | 61.68 | 61.53 | 61.68 | 61.68 | 0.11% | 8 |
| Jan 20, 2026 | 60.90 | 61.79 | 60.90 | 61.61 | 61.61 | 1.73% | 2,040 |
| Jan 19, 2026 | 60.52 | 61.72 | 60.52 | 60.56 | 60.56 | -1.78% | 4 |
| Jan 16, 2026 | 61.45 | 61.66 | 61.45 | 61.66 | 61.66 | -1.09% | 142 |
| Jan 15, 2026 | 60.68 | 62.34 | 60.68 | 62.34 | 62.34 | 3.80% | 8 |
| Jan 13, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.74% | 2 |
| Jan 12, 2026 | 58.74 | 59.62 | 58.74 | 59.62 | 59.62 | 1.91% | 1,476 |
| Jan 9, 2026 | 58.52 | 58.52 | 58.50 | 58.50 | 58.50 | 2.09% | 2,000 |
| Jan 6, 2026 | 57.27 | 57.30 | 57.27 | 57.30 | 57.30 | 0.42% | 6 |
| Jan 5, 2026 | 57.18 | 57.18 | 56.84 | 57.06 | 57.06 | -1.42% | 153 |
| Jan 2, 2026 | 57.48 | 57.88 | 57.48 | 57.88 | 57.88 | -3.73% | 19 |
| Dec 29, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 1.09% | 1 |
| Dec 26, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - | 10 |
| Dec 23, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | -0.23% | 1 |
| Dec 19, 2025 | 59.62 | 59.62 | 59.61 | 59.61 | 59.61 | 2.11% | 2 |
| Dec 15, 2025 | 58.48 | 58.96 | 58.38 | 58.38 | 58.38 | 1.97% | 1,488 |
| Dec 12, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 1.01% | 2 |
| Dec 11, 2025 | 56.26 | 56.68 | 56.26 | 56.68 | 56.68 | 3.36% | 10 |
| Dec 8, 2025 | 55.61 | 55.61 | 54.58 | 54.84 | 54.84 | -0.38% | 26 |
| 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 |