Skip to main content
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.905
+0.015 (0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
2.910
+0.005 (0.17%)
After-hours: Apr 28, 2026, 4:01 PM EDT

Ambev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.892.922.862.90-0.35%10,388,435
Apr 27, 20262.922.942.892.892.890.35%14,336,102
Apr 24, 20262.902.922.872.882.88-2.04%25,842,264
Apr 23, 20263.003.012.932.942.94-2.33%22,890,813
Apr 22, 20263.073.073.013.013.01-1.95%23,206,726
Apr 21, 20263.073.113.053.073.07-30,010,493
Apr 20, 20263.083.093.053.073.070.66%15,499,818
Apr 17, 20263.133.143.053.053.05-33,406,691
Apr 16, 20263.073.093.023.053.05-2.56%24,918,369
Apr 15, 20263.163.173.133.133.13-0.32%15,377,834
Apr 14, 20263.193.203.143.143.14-0.63%23,379,517
Apr 13, 20263.163.183.133.163.16-0.94%23,352,767
Apr 10, 20263.203.233.163.193.191.27%31,526,606
Apr 9, 20263.113.193.103.153.152.27%36,540,585
Apr 8, 20263.103.133.073.083.083.70%25,414,542
Apr 7, 20262.952.982.922.972.97-0.67%29,850,922
Apr 6, 20262.953.002.952.992.992.05%20,487,348
Apr 2, 20262.942.982.912.932.93-1.35%42,954,593
Apr 1, 20262.952.992.942.972.971.71%27,701,143
Mar 31, 20262.882.932.862.922.923.55%38,149,709
Mar 30, 20262.842.852.792.822.820.36%20,498,880
Mar 27, 20262.822.872.802.812.81-0.35%24,918,833
Mar 26, 20262.832.872.802.822.82-1.05%20,733,954
Mar 25, 20262.832.882.812.852.852.52%23,473,973
Mar 24, 20262.762.802.752.782.78-0.71%25,943,443
Mar 23, 20262.802.832.772.802.803.32%36,828,424
Mar 20, 20262.782.782.702.712.71-3.21%27,582,066
Mar 19, 20262.772.832.752.802.80-1.06%24,624,177
Mar 18, 20262.882.892.832.832.83-2.41%29,682,288
Mar 17, 20262.922.942.882.902.90-14,857,708
Mar 16, 20262.902.942.892.902.901.40%23,033,180
Mar 13, 20262.902.932.852.862.86-0.35%30,553,878
Mar 12, 20262.932.932.852.872.87-4.01%33,825,295
Mar 11, 20263.013.032.972.992.99-0.99%19,387,878
Mar 10, 20262.993.072.973.023.020.67%20,882,518
Mar 9, 20262.923.002.913.003.002.74%20,374,689
Mar 6, 20262.862.932.832.922.92-20,195,619
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