Skip to main content
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.920
-0.060 (-2.01%)
At close: Mar 5, 2026, 4:00 PM EST
2.890
-0.030 (-1.03%)
Pre-market: Mar 6, 2026, 8:21 AM EST

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.932.962.882.922.92-2.01%20,880,610
Mar 4, 20263.003.012.942.982.981.36%17,238,694
Mar 3, 20262.922.972.882.942.94-4.55%26,561,673
Mar 2, 20263.103.113.053.083.08-2.53%15,247,767
Feb 27, 20263.203.223.153.163.16-0.94%18,151,449
Feb 26, 20263.233.233.173.193.19-0.31%16,936,703
Feb 25, 20263.193.223.183.203.20-0.93%20,392,231
Feb 24, 20263.153.243.143.233.233.19%22,772,796
Feb 23, 20263.083.153.073.133.131.95%19,558,461
Feb 20, 20263.063.083.003.073.07-0.32%18,569,598
Feb 19, 20263.073.113.053.083.080.98%21,096,660
Feb 18, 20263.073.133.043.053.05-0.97%24,881,067
Feb 17, 20263.113.113.043.083.08-0.96%16,082,855
Feb 13, 20263.123.143.073.113.11-2.81%20,755,392
Feb 12, 20263.153.233.133.203.204.92%36,458,750
Feb 11, 20263.043.063.013.053.051.67%23,169,124
Feb 10, 20262.953.032.943.003.002.04%22,353,213
Feb 9, 20262.922.952.882.942.94-19,267,693
Feb 6, 20262.932.942.902.942.941.03%28,356,470
Feb 5, 20262.902.932.882.912.910.34%52,690,573
Feb 4, 20262.902.922.862.902.90-34,420,431
Feb 3, 20262.892.922.852.902.902.47%27,656,967
Feb 2, 20262.812.852.812.832.831.80%18,604,473
Jan 30, 20262.802.832.762.782.78-0.71%29,533,736
Jan 29, 20262.832.842.772.802.80-1.06%36,176,121
Jan 28, 20262.852.872.792.832.83-31,318,159
Jan 27, 20262.852.862.822.832.831.07%22,030,498
Jan 26, 20262.772.822.752.802.800.72%26,482,277
Jan 23, 20262.742.812.712.782.781.46%25,882,054
Jan 22, 20262.682.762.672.742.743.40%25,957,072
Jan 21, 20262.622.662.602.652.651.92%31,111,727
Jan 20, 20262.592.622.572.602.600.39%30,741,814
Jan 16, 20262.582.602.562.592.59-0.38%15,274,653
Jan 15, 20262.592.602.572.602.60-0.38%14,823,689
Jan 14, 20262.582.612.582.612.611.56%18,376,715
Jan 13, 20262.572.582.542.572.57-15,943,869
Jan 12, 20262.552.582.552.572.570.39%14,799,210
Jan 9, 20262.542.572.532.562.562.40%18,183,715
Jan 8, 20262.472.512.462.502.50-0.40%24,244,700
Jan 7, 20262.502.512.482.512.51-23,723,161
Jan 6, 20262.522.542.502.512.51-31,308,943
Jan 5, 20262.482.522.452.512.511.62%33,333,335
Jan 2, 20262.492.502.442.472.47-24,115,220
Dec 31, 20252.472.482.452.472.47-0.40%18,025,466
Dec 30, 20252.492.502.482.482.482.48%25,951,023
Dec 29, 20252.392.432.382.422.42-0.41%21,643,640
Dec 26, 20252.392.442.392.432.432.53%30,822,678
Dec 24, 20252.382.392.352.372.37-11,538,751
Dec 23, 20252.342.402.342.372.373.04%48,233,147
Dec 22, 20252.312.342.282.302.30-7.63%40,080,782
Dec 19, 20252.502.512.482.492.360.40%29,901,643
Dec 18, 20252.512.532.482.482.35-1.59%43,111,521
Dec 17, 20252.522.532.492.522.39-1.18%22,641,042
Dec 16, 20252.562.572.532.552.42-1.54%55,522,661
Dec 15, 20252.562.602.562.592.461.57%20,838,800
Dec 12, 20252.532.562.502.552.422.00%26,077,022
Dec 11, 20252.462.532.462.502.372.04%26,153,732
Dec 10, 20252.412.462.392.452.33-0.81%51,782,768
Dec 9, 20252.452.492.442.472.35-36,252,663
Dec 8, 20252.492.502.452.472.350.41%36,051,092
Dec 5, 20252.592.602.452.462.34-4.65%58,623,817
Dec 4, 20252.612.612.572.582.45-1.53%18,796,491
Dec 3, 20252.582.622.582.622.491.55%19,328,487
Dec 2, 20252.622.632.552.582.450.39%38,633,711
Dec 1, 20252.552.572.542.572.441.18%18,810,584
Nov 28, 20252.532.562.532.542.411.20%11,064,345
Nov 26, 20252.492.522.482.512.38-28,516,980
Nov 25, 20252.522.532.502.512.38-0.40%15,615,634
Nov 24, 20252.502.542.492.522.391.61%38,693,664
Nov 21, 20252.442.502.432.482.352.06%38,507,618
Nov 20, 20252.482.492.422.432.31-1.62%45,052,651
Nov 19, 20252.532.552.462.472.35-2.37%90,189,431
Nov 18, 20252.542.552.522.532.40-0.39%42,095,039
Nov 17, 20252.542.572.532.542.41-0.39%25,450,514
Nov 14, 20252.542.592.542.552.421.19%27,283,400
Nov 13, 20252.532.562.522.522.39-0.40%25,906,610
Nov 12, 20252.532.542.522.532.40-27,053,394
Nov 11, 20252.512.542.502.532.403.69%21,364,851
Nov 10, 20252.442.462.432.442.320.41%22,336,410
Nov 7, 20252.412.442.412.432.311.25%38,793,720
Nov 6, 20252.422.432.402.402.28-0.83%28,746,864
Nov 5, 20252.402.432.402.422.301.26%26,431,843
Nov 4, 20252.352.402.352.392.271.70%25,447,751
Nov 3, 20252.362.372.342.352.231.73%30,177,177
Oct 31, 20252.312.362.292.312.190.43%38,027,637
Oct 30, 20252.272.332.242.302.185.50%129,866,890
Oct 29, 20252.212.232.182.182.07-1.36%78,378,772
Oct 28, 20252.212.222.192.212.10-0.45%36,054,776
Oct 27, 20252.242.252.202.222.111.37%87,810,023
Oct 24, 20252.232.242.182.192.08-0.90%67,435,522
Oct 23, 20252.222.222.182.212.100.45%61,317,754
Oct 22, 20252.202.232.182.202.09-0.90%51,906,184
Oct 21, 20252.252.252.212.222.11-2.20%55,592,364
Oct 20, 20252.272.292.252.272.160.89%28,865,054
Oct 17, 20252.222.272.202.252.140.90%38,702,090
Oct 16, 20252.182.232.162.232.122.76%26,545,963
Oct 15, 20252.162.192.152.172.060.46%30,103,538
Oct 14, 20252.112.172.102.162.050.93%30,125,028
Oct 13, 20252.132.162.122.142.031.42%28,801,417
Oct 10, 20252.152.162.112.112.00-1.86%59,933,409