Skip to main content
Ambev S.A. (LON:0A6X)
London flag London · Delayed Price · Currency is GBP · Price in USD
2.910
0.00 (0.00%)
At close: Apr 28, 2026

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.892.922.852.912.91-3,174
Apr 27, 20262.972.992.892.912.911.04%5,358
Apr 24, 20263.003.002.882.882.88-2.70%4,454
Apr 23, 20263.013.022.952.962.96-2.63%4,276
Apr 22, 20263.133.133.033.043.04-1.94%4,465
Apr 21, 20263.073.103.003.103.100.98%6,230
Apr 20, 20263.033.122.953.073.07-0.32%5,052
Apr 17, 20263.053.133.053.083.080.65%1,727
Apr 16, 20263.133.153.033.063.06-2.86%120,799
Apr 15, 20263.203.203.113.153.15-0.63%6,334
Apr 14, 20263.163.203.163.173.17-3,479
Apr 13, 20263.253.273.053.173.17-0.31%15,798
Apr 10, 20263.153.223.093.183.18-234,655
Apr 9, 20263.023.193.023.183.182.58%19,445
Apr 8, 20263.033.133.003.103.105.44%26,281
Apr 7, 20262.992.992.932.942.940.34%34,590
Apr 2, 20262.982.982.912.932.93-2.01%12,863
Apr 1, 20262.932.992.932.992.993.10%21,916
Mar 31, 20262.842.922.842.902.902.65%14,682
Mar 30, 20262.772.842.772.832.830.53%13,292
Mar 27, 20262.792.862.792.812.81-0.78%9,917
Mar 26, 20262.832.872.832.832.83-1.15%6,799
Mar 25, 20262.852.912.792.872.872.69%7,037
Mar 24, 20262.792.802.752.792.79-0.71%7,290
Mar 23, 20262.752.832.612.812.813.69%7,538
Mar 20, 20262.892.892.702.712.71-3.21%14,497
Mar 19, 20262.922.922.742.802.80-1.41%37,142
Mar 18, 20262.922.952.842.842.84-2.14%36,684
Mar 17, 20262.922.932.852.902.90-0.99%48,809
Mar 16, 20262.972.972.862.932.932.13%13,897
Mar 13, 20262.992.992.862.872.870.35%9,036
Mar 12, 20262.983.022.862.862.86-4.32%6,477
Mar 11, 20263.053.052.972.992.99-1.65%9,479
Mar 10, 20263.033.052.973.043.042.98%17,986
Mar 9, 20262.782.962.772.952.951.41%10,128
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, 20252.502.512.482.512.070.32%2,866
Dec 18, 20252.512.522.492.502.060.08%7,777
Dec 17, 20252.602.632.502.502.06-1.61%4,243
Dec 16, 20252.562.572.542.542.09-1.93%7,076
Dec 15, 20252.562.602.562.592.132.01%14,167
Dec 12, 20252.532.552.512.542.090.75%11,704
Dec 11, 20252.462.522.452.522.084.13%12,279
Dec 10, 20252.392.442.392.421.99-2.02%11,891
Dec 9, 20252.452.482.442.472.04-0.36%6,005
Dec 8, 20252.492.502.452.482.040.36%4,267
Dec 5, 20252.592.602.472.472.04-4.60%18,578
Dec 4, 20252.612.612.582.592.13-0.99%22,052
Dec 3, 20252.672.672.582.622.162.55%6,187
Dec 2, 20252.602.632.552.552.10-0.43%8,151
Dec 1, 20252.532.572.532.562.111.19%7,446