Skip to main content
Ambev S.A. (LON:0A6X)
London flag London · Delayed Price · Currency is GBP · Price in USD
2.910
+0.020 (0.69%)
At close: Mar 6, 2026

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.962.972.832.912.910.69%44,625
Mar 5, 20263.003.002.892.892.89-3.02%5,603
Mar 4, 20262.833.022.832.982.980.68%31,439
Mar 3, 20263.073.152.892.962.96-3.90%64,817
Mar 2, 20263.163.163.053.083.08-3.14%15,257
Feb 27, 20263.183.243.153.183.18-44,427
Feb 26, 20263.243.293.173.183.18-0.34%5,829
Feb 25, 20263.203.283.183.193.19-0.44%14,573
Feb 24, 20263.123.223.123.213.212.72%70,980
Feb 23, 20263.083.123.063.123.122.67%25,221
Feb 20, 20263.063.103.003.043.04-1.33%12,197
Feb 19, 20263.043.103.043.083.080.69%25,176
Feb 18, 20263.083.123.063.063.06-0.36%538,138
Feb 17, 20263.223.223.043.073.07-1.29%15,353
Feb 13, 20263.173.273.073.113.11-2.17%33,577
Feb 12, 20263.053.233.013.183.185.26%79,041
Feb 11, 20262.993.062.993.023.021.31%10,008
Feb 10, 20262.943.002.932.982.981.71%7,949
Feb 9, 20262.943.052.892.932.930.38%17,285
Feb 6, 20262.922.942.912.922.920.31%12,511
Feb 5, 20262.912.922.872.912.911.11%10,992
Feb 4, 20262.982.982.872.882.880.66%13,265
Feb 3, 20262.752.922.752.862.861.42%51,881
Feb 2, 20262.872.872.762.822.820.71%12,909
Jan 30, 20262.832.832.792.802.80-0.04%5,170
Jan 29, 20262.832.842.772.802.800.04%10,825
Jan 28, 20262.852.872.802.802.80-1.06%16,104
Jan 27, 20262.832.862.832.832.831.11%22,191
Jan 26, 20262.812.832.752.802.801.82%13,832
Jan 23, 20262.752.752.722.752.750.66%9,813
Jan 22, 20262.662.762.662.732.734.60%38,480
Jan 21, 20262.622.632.602.612.610.27%5,205
Jan 20, 20262.592.622.582.602.600.54%9,477
Jan 16, 20262.582.592.562.592.59-0.04%40,156
Jan 15, 20262.642.642.572.592.59-0.38%6,784
Jan 14, 20262.602.612.572.602.601.64%7,117
Jan 13, 20262.572.572.542.562.56-0.39%20,143
Jan 12, 20262.512.582.512.572.570.39%7,745
Jan 9, 20262.572.602.532.562.562.73%60,489
Jan 8, 20262.492.512.442.492.49-0.40%7,470
Jan 7, 20262.502.502.492.502.50-0.75%5,775
Jan 6, 20262.522.532.512.522.52-6,274
Jan 5, 20262.482.522.452.522.522.86%5,645
Jan 2, 20262.492.502.452.452.45-0.81%20,669
Dec 31, 20252.472.482.462.472.47-0.76%1,047
Dec 30, 20252.492.512.482.492.492.94%13,744
Dec 29, 20252.392.422.392.422.422.03%1,335
Dec 24, 20252.382.392.362.372.37-0.80%21,349
Dec 23, 20252.322.402.322.392.393.87%11,351
Dec 22, 20252.312.342.302.302.30-8.33%23,744
Dec 19, 20252.502.512.482.512.380.32%2,866
Dec 18, 20252.512.522.492.502.380.08%7,777
Dec 17, 20252.602.632.502.502.37-1.61%4,243
Dec 16, 20252.562.572.542.542.41-1.93%7,076
Dec 15, 20252.562.602.562.592.462.01%14,167
Dec 12, 20252.532.552.512.542.410.75%11,704
Dec 11, 20252.462.522.452.522.394.13%12,279
Dec 10, 20252.392.442.392.422.30-2.02%11,891
Dec 9, 20252.452.482.442.472.35-0.36%6,005
Dec 8, 20252.492.502.452.482.360.36%4,267
Dec 5, 20252.592.602.472.472.35-4.60%18,578
Dec 4, 20252.612.612.582.592.46-0.99%22,052
Dec 3, 20252.672.672.582.622.482.55%6,187
Dec 2, 20252.602.632.552.552.42-0.43%8,151
Dec 1, 20252.532.572.532.562.431.19%7,446
Nov 28, 20252.542.542.532.532.400.48%68,595
Nov 26, 20252.492.522.482.522.390.68%10,328
Nov 25, 20252.522.532.502.502.38-0.36%9,088
Nov 24, 20252.512.522.492.512.391.05%5,986
Nov 21, 20252.442.492.432.492.361.47%11,245
Nov 20, 20252.462.492.432.452.33-2.27%24,453
Nov 19, 20252.532.552.492.512.38-1.38%5,530
Nov 18, 20252.542.552.532.542.41-0.39%3,246
Nov 17, 20252.552.572.532.552.42-0.39%5,476
Nov 14, 20252.522.582.522.562.431.03%22,586
Nov 13, 20252.532.562.522.542.410.60%52,164
Nov 12, 20252.532.542.522.522.39-0.36%11,917
Nov 11, 20252.452.532.452.532.403.61%22,697
Nov 10, 20252.442.452.432.442.320.04%5,779
Nov 7, 20252.412.442.412.442.321.62%14,621
Nov 6, 20252.432.432.402.402.28-0.41%35,340
Nov 5, 20252.402.432.402.412.290.88%16,327
Nov 4, 20252.352.392.352.392.271.66%12,759
Nov 3, 20252.312.372.312.352.230.86%34,085
Oct 31, 20252.312.352.302.332.212.69%7,908
Oct 30, 20252.232.322.232.272.163.65%58,877
Oct 29, 20252.222.232.192.192.08-0.59%12,241
Oct 28, 20252.232.232.192.202.09-0.36%5,382
Oct 27, 20252.252.252.212.212.100.09%15,235
Oct 24, 20252.202.242.202.212.100.36%6,103
Oct 23, 20252.212.222.182.202.090.46%4,918
Oct 22, 20252.232.232.192.192.08-1.70%11,377
Oct 21, 20252.272.272.232.232.12-1.76%4,600
Oct 20, 20252.272.282.252.272.160.62%7,856
Oct 17, 20252.202.272.202.262.141.62%6,065
Oct 16, 20252.192.222.162.222.111.84%14,913
Oct 15, 20252.192.192.152.182.070.41%3,747
Oct 14, 20252.152.172.102.172.060.98%17,977
Oct 13, 20252.132.162.132.152.041.61%20,250
Oct 10, 20252.152.162.122.122.01-1.58%24,548