Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
3.230
+0.090 (2.87%)
At close: Jun 26, 2026, 4:00 PM EDT
3.174
-0.056 (-1.73%)
After-hours: Jun 26, 2026, 7:22 PM EDT
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | 2.87% | 16,912,840 |
| Jun 25, 2026 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | 0.32% | 21,950,927 |
| Jun 24, 2026 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.77% | 26,645,951 |
| Jun 23, 2026 | 3.11 | 3.17 | 3.11 | 3.16 | 3.15 | 0.64% | 37,892,295 |
| Jun 22, 2026 | 3.13 | 3.17 | 3.11 | 3.14 | 3.13 | 0.64% | 22,736,765 |
| Jun 18, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.11 | -0.64% | 30,511,442 |
| Jun 17, 2026 | 3.25 | 3.29 | 3.13 | 3.14 | 3.13 | -1.87% | 36,751,578 |
| Jun 16, 2026 | 3.23 | 3.24 | 3.19 | 3.20 | 3.19 | -1.54% | 28,777,346 |
| Jun 15, 2026 | 3.31 | 3.32 | 3.24 | 3.25 | 3.24 | - | 24,416,030 |
| Jun 12, 2026 | 3.27 | 3.28 | 3.23 | 3.25 | 3.24 | 0.93% | 20,444,843 |
| Jun 11, 2026 | 3.16 | 3.24 | 3.14 | 3.22 | 3.21 | 3.54% | 31,931,258 |
| Jun 10, 2026 | 3.12 | 3.14 | 3.10 | 3.11 | 3.10 | -0.32% | 30,412,282 |
| Jun 9, 2026 | 3.13 | 3.15 | 3.10 | 3.12 | 3.11 | 1.63% | 26,700,979 |
| Jun 8, 2026 | 3.10 | 3.12 | 3.05 | 3.07 | 3.06 | -1.60% | 21,551,272 |
| Jun 5, 2026 | 3.11 | 3.15 | 3.10 | 3.12 | 3.11 | 0.32% | 21,996,894 |
| Jun 4, 2026 | 3.14 | 3.16 | 3.10 | 3.11 | 3.10 | -0.96% | 16,814,554 |
| Jun 3, 2026 | 3.18 | 3.21 | 3.13 | 3.14 | 3.13 | -3.38% | 29,502,602 |
| Jun 2, 2026 | 3.27 | 3.30 | 3.25 | 3.25 | 3.24 | 0.31% | 24,839,094 |
| Jun 1, 2026 | 3.19 | 3.27 | 3.18 | 3.24 | 3.23 | 0.93% | 31,917,209 |
| May 29, 2026 | 3.17 | 3.24 | 3.15 | 3.21 | 3.20 | 0.31% | 35,031,498 |
| May 28, 2026 | 3.26 | 3.29 | 3.20 | 3.20 | 3.19 | -2.14% | 35,487,779 |
| May 27, 2026 | 3.27 | 3.33 | 3.25 | 3.27 | 3.26 | - | 36,069,395 |
| May 26, 2026 | 3.30 | 3.31 | 3.24 | 3.27 | 3.26 | 2.19% | 26,919,850 |
| May 22, 2026 | 3.23 | 3.24 | 3.18 | 3.20 | 3.19 | -2.14% | 26,066,304 |
| May 21, 2026 | 3.20 | 3.30 | 3.19 | 3.27 | 3.26 | 1.24% | 30,973,598 |
| May 20, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.22 | 2.54% | 32,355,389 |
| May 19, 2026 | 3.08 | 3.15 | 3.06 | 3.15 | 3.14 | 0.32% | 34,308,875 |
| May 18, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.13 | 2.28% | 31,234,880 |
| May 15, 2026 | 3.08 | 3.13 | 3.05 | 3.07 | 3.06 | -2.54% | 28,487,339 |
| May 14, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.14 | - | 21,183,560 |
| May 13, 2026 | 3.24 | 3.29 | 3.14 | 3.15 | 3.14 | -3.37% | 27,503,381 |
| May 12, 2026 | 3.29 | 3.30 | 3.25 | 3.26 | 3.25 | -0.61% | 18,987,739 |
| May 11, 2026 | 3.29 | 3.34 | 3.27 | 3.28 | 3.27 | -0.30% | 25,767,692 |
| May 8, 2026 | 3.34 | 3.36 | 3.26 | 3.29 | 3.28 | 0.30% | 73,517,002 |
| May 7, 2026 | 3.40 | 3.40 | 3.26 | 3.28 | 3.27 | -4.37% | 38,894,995 |
| May 6, 2026 | 3.43 | 3.45 | 3.38 | 3.43 | 3.42 | 1.78% | 33,385,935 |
| May 5, 2026 | 3.24 | 3.42 | 3.24 | 3.37 | 3.36 | 16.21% | 52,859,791 |
| May 4, 2026 | 2.92 | 2.94 | 2.89 | 2.90 | 2.89 | - | 24,719,837 |
| May 1, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.89 | -0.68% | 12,510,817 |
| Apr 30, 2026 | 2.89 | 2.95 | 2.88 | 2.92 | 2.91 | 2.46% | 24,125,588 |
| Apr 29, 2026 | 2.88 | 2.89 | 2.84 | 2.85 | 2.84 | -2.06% | 24,388,552 |
| Apr 28, 2026 | 2.89 | 2.92 | 2.86 | 2.91 | 2.90 | 0.69% | 12,088,239 |
| Apr 27, 2026 | 2.92 | 2.94 | 2.89 | 2.89 | 2.88 | 0.35% | 14,336,276 |
| Apr 24, 2026 | 2.90 | 2.92 | 2.87 | 2.88 | 2.87 | -2.04% | 25,853,679 |
| Apr 23, 2026 | 3.00 | 3.01 | 2.93 | 2.94 | 2.93 | -2.33% | 22,933,928 |
| Apr 22, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.00 | -1.95% | 28,707,879 |
| Apr 21, 2026 | 3.07 | 3.11 | 3.05 | 3.07 | 3.06 | - | 30,012,681 |
| Apr 20, 2026 | 3.08 | 3.09 | 3.05 | 3.07 | 3.06 | 0.66% | 15,508,231 |
| Apr 17, 2026 | 3.13 | 3.14 | 3.05 | 3.05 | 3.04 | - | 33,409,095 |
| Apr 16, 2026 | 3.07 | 3.09 | 3.02 | 3.05 | 3.04 | -2.56% | 24,925,511 |
| Apr 15, 2026 | 3.16 | 3.17 | 3.13 | 3.13 | 3.12 | -0.32% | 15,379,532 |
| Apr 14, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.13 | -0.63% | 23,380,982 |
| Apr 13, 2026 | 3.16 | 3.18 | 3.13 | 3.16 | 3.15 | -0.94% | 23,353,475 |
| Apr 10, 2026 | 3.20 | 3.23 | 3.16 | 3.19 | 3.18 | 1.27% | 31,531,764 |
| Apr 9, 2026 | 3.11 | 3.19 | 3.10 | 3.15 | 3.14 | 2.27% | 36,540,869 |
| Apr 8, 2026 | 3.10 | 3.13 | 3.07 | 3.08 | 3.07 | 3.70% | 25,423,950 |
| Apr 7, 2026 | 2.95 | 2.98 | 2.92 | 2.97 | 2.96 | -0.67% | 29,863,527 |
| Apr 6, 2026 | 2.95 | 3.00 | 2.95 | 2.99 | 2.98 | 2.05% | 20,489,531 |
| Apr 2, 2026 | 2.94 | 2.98 | 2.91 | 2.93 | 2.92 | -1.35% | 42,960,466 |
| Apr 1, 2026 | 2.95 | 2.99 | 2.94 | 2.97 | 2.96 | 1.71% | 27,701,923 |
| Mar 31, 2026 | 2.88 | 2.93 | 2.86 | 2.92 | 2.91 | 3.55% | 38,150,915 |
| Mar 30, 2026 | 2.84 | 2.85 | 2.79 | 2.82 | 2.81 | 0.36% | 20,522,366 |
| Mar 27, 2026 | 2.82 | 2.87 | 2.80 | 2.81 | 2.80 | -0.35% | 24,920,385 |
| Mar 26, 2026 | 2.83 | 2.87 | 2.80 | 2.82 | 2.81 | -1.05% | 20,734,397 |
| Mar 25, 2026 | 2.83 | 2.88 | 2.81 | 2.85 | 2.84 | 2.52% | 23,474,501 |
| Mar 24, 2026 | 2.76 | 2.80 | 2.75 | 2.78 | 2.77 | -0.71% | 25,944,184 |
| Mar 23, 2026 | 2.80 | 2.83 | 2.77 | 2.80 | 2.79 | 3.32% | 36,830,149 |
| Mar 20, 2026 | 2.78 | 2.78 | 2.70 | 2.71 | 2.71 | -3.21% | 27,591,719 |
| Mar 19, 2026 | 2.77 | 2.83 | 2.75 | 2.80 | 2.79 | -1.06% | 24,637,942 |
| Mar 18, 2026 | 2.88 | 2.89 | 2.83 | 2.83 | 2.82 | -2.41% | 29,688,565 |
| Mar 17, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.89 | - | 14,883,066 |
| Mar 16, 2026 | 2.90 | 2.94 | 2.89 | 2.90 | 2.89 | 1.40% | 23,046,410 |
| Mar 13, 2026 | 2.90 | 2.93 | 2.85 | 2.86 | 2.85 | -0.35% | 30,555,582 |
| Mar 12, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | 2.86 | -4.01% | 33,833,323 |
| Mar 11, 2026 | 3.01 | 3.03 | 2.97 | 2.99 | 2.98 | -0.99% | 19,392,058 |
| Mar 10, 2026 | 2.99 | 3.07 | 2.97 | 3.02 | 3.01 | 0.67% | 20,886,343 |
| Mar 9, 2026 | 2.92 | 3.00 | 2.91 | 3.00 | 2.99 | 2.74% | 20,414,219 |
| Mar 6, 2026 | 2.86 | 2.93 | 2.83 | 2.92 | 2.91 | - | 20,205,700 |
| Mar 5, 2026 | 2.93 | 2.96 | 2.88 | 2.92 | 2.91 | -2.01% | 20,880,844 |
| Mar 4, 2026 | 3.00 | 3.01 | 2.94 | 2.98 | 2.97 | 1.36% | 17,238,996 |
| Mar 3, 2026 | 2.92 | 2.97 | 2.88 | 2.94 | 2.93 | -4.55% | 26,565,343 |
| Mar 2, 2026 | 3.10 | 3.11 | 3.05 | 3.08 | 3.07 | -2.53% | 15,253,114 |
| Feb 27, 2026 | 3.20 | 3.22 | 3.15 | 3.16 | 3.15 | -0.94% | 18,198,855 |
| Feb 26, 2026 | 3.23 | 3.23 | 3.17 | 3.19 | 3.18 | -0.31% | 16,942,286 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.18 | 3.20 | 3.19 | -0.93% | 20,402,539 |
| Feb 24, 2026 | 3.15 | 3.24 | 3.14 | 3.23 | 3.22 | 3.19% | 22,786,499 |
| Feb 23, 2026 | 3.08 | 3.15 | 3.07 | 3.13 | 3.12 | 1.95% | 19,560,711 |
| Feb 20, 2026 | 3.06 | 3.08 | 3.00 | 3.07 | 3.06 | -0.32% | 18,572,770 |
| Feb 19, 2026 | 3.07 | 3.11 | 3.05 | 3.08 | 3.07 | 0.98% | 21,101,237 |
| Feb 18, 2026 | 3.07 | 3.13 | 3.04 | 3.05 | 3.04 | -0.97% | 24,891,586 |
| Feb 17, 2026 | 3.11 | 3.11 | 3.04 | 3.08 | 3.07 | -0.96% | 16,087,979 |
| Feb 13, 2026 | 3.12 | 3.14 | 3.07 | 3.11 | 3.10 | -2.81% | 20,791,609 |
| Feb 12, 2026 | 3.15 | 3.23 | 3.13 | 3.20 | 3.19 | 4.92% | 36,485,615 |
| Feb 11, 2026 | 3.04 | 3.06 | 3.01 | 3.05 | 3.04 | 1.67% | 23,176,836 |
| Feb 10, 2026 | 2.95 | 3.03 | 2.94 | 3.00 | 2.99 | 2.04% | 22,358,179 |
| Feb 9, 2026 | 2.92 | 2.95 | 2.88 | 2.94 | 2.93 | - | 19,279,755 |
| Feb 6, 2026 | 2.93 | 2.94 | 2.90 | 2.94 | 2.93 | 1.03% | 28,358,726 |
| Feb 5, 2026 | 2.90 | 2.93 | 2.88 | 2.91 | 2.90 | 0.34% | 52,696,216 |
| Feb 4, 2026 | 2.90 | 2.92 | 2.86 | 2.90 | 2.89 | - | 34,427,374 |
| Feb 3, 2026 | 2.89 | 2.92 | 2.85 | 2.90 | 2.89 | 2.47% | 27,661,967 |