Skip to main content
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.460
-0.120 (-4.65%)
At close: Dec 5, 2025, 4:00 PM EST
2.480
+0.020 (0.81%)
After-hours: Dec 5, 2025, 7:59 PM EST

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.592.602.452.462.46-4.65%58,314,495
Dec 4, 20252.612.612.572.582.58-1.53%18,490,172
Dec 3, 20252.582.622.582.622.621.55%19,322,947
Dec 2, 20252.622.632.552.582.580.39%38,632,832
Dec 1, 20252.552.572.542.572.571.18%18,802,354
Nov 28, 20252.532.562.532.542.541.20%11,054,085
Nov 26, 20252.492.522.482.512.51-28,407,090
Nov 25, 20252.522.532.502.512.51-0.40%15,615,465
Nov 24, 20252.502.542.492.522.521.61%38,687,186
Nov 21, 20252.442.502.432.482.482.06%38,147,508
Nov 20, 20252.482.492.422.432.43-1.62%45,052,595
Nov 19, 20252.532.552.462.472.47-2.37%90,189,431
Nov 18, 20252.542.552.522.532.53-0.39%42,095,039
Nov 17, 20252.542.572.532.542.54-0.39%25,450,514
Nov 14, 20252.542.592.542.552.551.19%27,283,400
Nov 13, 20252.532.562.522.522.52-0.40%25,906,610
Nov 12, 20252.532.542.522.532.53-27,053,394
Nov 11, 20252.512.542.502.532.533.69%21,364,851
Nov 10, 20252.442.462.432.442.440.41%22,336,410
Nov 7, 20252.412.442.412.432.431.25%38,793,720
Nov 6, 20252.422.432.402.402.40-0.83%28,746,864
Nov 5, 20252.402.432.402.422.421.26%26,431,843
Nov 4, 20252.352.402.352.392.391.70%25,447,751
Nov 3, 20252.362.372.342.352.351.73%30,177,177
Oct 31, 20252.312.362.292.312.310.43%38,027,637
Oct 30, 20252.272.332.242.302.305.50%129,866,890
Oct 29, 20252.212.232.182.182.18-1.36%78,378,772
Oct 28, 20252.212.222.192.212.21-0.45%36,054,776
Oct 27, 20252.242.252.202.222.221.37%87,810,023
Oct 24, 20252.232.242.182.192.19-0.90%67,435,522
Oct 23, 20252.222.222.182.212.210.45%61,317,754
Oct 22, 20252.202.232.182.202.20-0.90%51,906,184
Oct 21, 20252.252.252.212.222.22-2.20%55,592,364
Oct 20, 20252.272.292.252.272.270.89%28,865,054
Oct 17, 20252.222.272.202.252.250.90%38,702,090
Oct 16, 20252.182.232.162.232.232.76%26,545,963
Oct 15, 20252.162.192.152.172.170.46%30,103,538
Oct 14, 20252.112.172.102.162.160.93%30,125,028
Oct 13, 20252.132.162.122.142.141.42%28,801,417
Oct 10, 20252.152.162.112.112.11-1.86%59,933,409
Oct 9, 20252.182.192.132.152.15-0.92%59,739,030
Oct 8, 20252.162.192.152.172.170.46%42,572,939
Oct 7, 20252.182.182.142.162.16-0.92%39,676,493
Oct 6, 20252.202.212.162.182.180.46%32,518,901
Oct 3, 20252.182.202.172.172.17-0.91%28,175,901
Oct 2, 20252.222.242.172.192.19-0.90%57,601,251
Oct 1, 20252.242.242.192.212.21-0.90%49,824,204
Sep 30, 20252.282.292.222.232.23-2.62%49,283,734
Sep 29, 20252.322.332.282.292.29-0.43%43,648,798
Sep 26, 20252.302.312.272.302.30-26,937,420
Sep 25, 20252.282.332.272.302.300.44%47,390,239
Sep 24, 20252.302.322.282.292.29-1.29%35,177,662
Sep 23, 20252.282.342.282.322.322.20%57,483,250
Sep 22, 20252.282.292.272.272.27-1.30%27,338,298
Sep 19, 20252.312.322.272.302.30-50,256,676
Sep 18, 20252.352.352.292.302.30-2.54%44,834,692
Sep 17, 20252.362.402.362.362.36-41,235,334
Sep 16, 20252.352.382.332.362.361.29%42,342,436
Sep 15, 20252.322.352.312.332.331.30%40,685,138
Sep 12, 20252.272.312.272.302.300.44%38,457,509
Sep 11, 20252.262.302.252.292.291.33%36,907,540
Sep 10, 20252.252.272.242.262.261.80%41,055,716
Sep 9, 20252.202.242.202.222.220.91%66,028,288
Sep 8, 20252.222.232.172.202.20-1.35%71,328,423
Sep 5, 20252.252.262.212.232.231.83%37,929,858
Sep 4, 20252.162.202.162.192.191.86%28,328,392
Sep 3, 20252.162.172.112.152.15-1.83%60,316,633
Sep 2, 20252.202.222.182.192.19-2.23%30,552,820
Aug 29, 20252.232.272.232.242.240.45%26,810,041
Aug 28, 20252.222.252.202.232.230.90%30,687,392
Aug 27, 20252.202.222.182.212.210.45%34,046,053
Aug 26, 20252.212.222.182.202.20-30,245,515
Aug 25, 20252.222.232.202.202.20-1.35%14,712,176
Aug 22, 20252.182.242.182.232.231.83%16,213,101
Aug 21, 20252.192.192.162.192.19-14,014,763
Aug 20, 20252.172.202.162.192.190.92%16,368,231
Aug 19, 20252.162.182.152.172.17-0.91%29,168,723
Aug 18, 20252.192.222.182.192.19-13,228,937
Aug 15, 20252.192.222.182.192.190.46%14,515,922
Aug 14, 20252.192.202.172.182.18-1.36%15,313,929
Aug 13, 20252.202.222.182.212.21-1.34%22,201,198
Aug 12, 20252.242.272.232.242.24-33,759,635
Aug 11, 20252.242.252.222.242.24-0.88%24,960,453
Aug 8, 20252.272.282.262.262.24-0.88%14,595,370
Aug 7, 20252.272.302.252.282.260.88%24,908,780
Aug 6, 20252.222.272.222.262.242.26%37,804,036
Aug 5, 20252.202.242.192.212.19-30,867,786
Aug 4, 20252.232.242.202.212.191.38%16,012,723
Aug 1, 20252.222.242.162.182.16-39,754,870
Jul 31, 20252.162.222.152.182.16-5.22%70,657,543
Jul 30, 20252.332.362.302.302.28-1.71%42,685,742
Jul 29, 20252.302.342.302.342.321.74%19,376,593
Jul 28, 20252.352.362.292.302.28-3.77%28,633,645
Jul 25, 20252.422.422.382.392.37-1.24%15,919,347
Jul 24, 20252.392.422.382.422.40-0.41%11,058,413
Jul 23, 20252.392.442.382.432.412.10%18,102,121
Jul 22, 20252.372.392.362.382.360.42%23,272,950
Jul 21, 20252.372.372.332.372.350.85%31,773,006
Jul 18, 20252.392.392.332.352.33-1.26%26,994,041
Jul 17, 20252.392.412.372.382.36-1.65%22,282,294