Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (NY:ABEV)

2.415 -0.015 (-0.62%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.390 2.440 2.390 2.430 31,253,068 +0.06(+2.53%)
Dec 24, 2025 2.380 2.390 2.354 2.370 11,541,217 +0.00(+0.00%)
Dec 23, 2025 2.340 2.400 2.340 2.370 48,392,808 +0.07(+3.04%)
Dec 22, 2025 2.310 2.340 2.280 2.300 40,459,416 -0.19(-7.63%)
Dec 19, 2025 2.500 2.510 2.480 2.490 29,901,660 +0.01(+0.40%)
Dec 18, 2025 2.510 2.530 2.480 2.480 43,111,336 -0.04(-1.59%)
Dec 17, 2025 2.520 2.530 2.490 2.520 22,639,924 -0.03(-1.18%)
Dec 16, 2025 2.560 2.570 2.530 2.550 55,522,404 -0.04(-1.54%)
Dec 15, 2025 2.560 2.600 2.560 2.590 20,838,016 +0.04(+1.57%)
Dec 12, 2025 2.530 2.557 2.500 2.550 26,077,024 +0.05(+2.00%)
Dec 11, 2025 2.460 2.530 2.455 2.500 26,153,568 +0.05(+2.04%)
Dec 10, 2025 2.410 2.460 2.390 2.450 51,782,660 -0.02(-0.81%)
Dec 09, 2025 2.450 2.490 2.440 2.470 36,177,488 +0.00(+0.00%)
Dec 08, 2025 2.490 2.500 2.450 2.470 35,744,080 +0.01(+0.41%)
Dec 05, 2025 2.590 2.600 2.450 2.460 58,623,848 -0.12(-4.65%)
Dec 04, 2025 2.610 2.610 2.570 2.580 18,796,298 -0.04(-1.53%)
Dec 03, 2025 2.580 2.620 2.580 2.620 19,326,604 +0.04(+1.55%)
Dec 02, 2025 2.620 2.630 2.550 2.580 38,633,656 +0.01(+0.39%)
Dec 01, 2025 2.550 2.570 2.540 2.570 18,802,524 +0.03(+1.18%)
Nov 28, 2025 2.530 2.560 2.530 2.540 11,064,349 +0.03(+1.20%)
Nov 26, 2025 2.490 2.520 2.480 2.510 28,516,988 +0.00(+0.00%)
Nov 25, 2025 2.520 2.530 2.500 2.510 15,615,632 -0.01(-0.40%)
Nov 24, 2025 2.500 2.540 2.490 2.520 38,693,348 +0.04(+1.61%)
Nov 21, 2025 2.440 2.500 2.430 2.480 38,507,620 +0.05(+2.06%)
Nov 20, 2025 2.480 2.490 2.420 2.430 45,052,592 -0.04(-1.62%)
Nov 19, 2025 2.530 2.545 2.455 2.470 90,182,336 -0.06(-2.37%)
Nov 18, 2025 2.540 2.550 2.520 2.530 42,094,008 -0.01(-0.39%)
Nov 17, 2025 2.540 2.570 2.530 2.540 25,450,414 -0.01(-0.39%)
Nov 14, 2025 2.540 2.590 2.540 2.550 27,283,406 +0.03(+1.19%)
Nov 13, 2025 2.530 2.560 2.520 2.520 25,904,642 -0.01(-0.40%)
Nov 12, 2025 2.530 2.540 2.520 2.530 27,053,370 +0.00(+0.00%)
Nov 11, 2025 2.510 2.540 2.500 2.530 21,363,444 +0.09(+3.69%)
Nov 10, 2025 2.440 2.460 2.430 2.440 22,336,348 +0.01(+0.41%)
Nov 07, 2025 2.410 2.440 2.410 2.430 38,793,724 +0.03(+1.25%)
Nov 06, 2025 2.420 2.430 2.395 2.400 28,746,764 -0.02(-0.83%)
Nov 05, 2025 2.400 2.430 2.400 2.420 26,430,596 +0.03(+1.26%)
Nov 04, 2025 2.350 2.400 2.350 2.390 25,443,904 +0.04(+1.70%)
Nov 03, 2025 2.360 2.370 2.340 2.350 30,176,924 +0.04(+1.73%)
Oct 31, 2025 2.310 2.360 2.290 2.310 38,027,664 +0.01(+0.43%)
Oct 30, 2025 2.270 2.325 2.240 2.300 129,861,968 +0.12(+5.50%)
Oct 29, 2025 2.210 2.230 2.180 2.180 78,378,720 -0.03(-1.36%)
Oct 28, 2025 2.210 2.215 2.190 2.210 36,054,736 -0.01(-0.45%)
Oct 27, 2025 2.240 2.250 2.200 2.220 87,808,232 +0.03(+1.37%)
Oct 24, 2025 2.230 2.240 2.180 2.190 67,435,528 -0.02(-0.90%)
Oct 23, 2025 2.220 2.220 2.180 2.210 61,317,704 +0.01(+0.45%)
Oct 22, 2025 2.200 2.230 2.180 2.200 51,881,200 -0.02(-0.90%)
Oct 21, 2025 2.250 2.250 2.210 2.220 55,587,060 -0.05(-2.20%)
Oct 20, 2025 2.270 2.290 2.250 2.270 28,864,972 +0.02(+0.89%)
Oct 17, 2025 2.220 2.270 2.202 2.250 38,702,104 +0.02(+0.90%)
Oct 16, 2025 2.180 2.230 2.160 2.230 26,525,840 +0.06(+2.76%)
Oct 15, 2025 2.160 2.190 2.150 2.170 30,099,500 +0.01(+0.46%)
Oct 14, 2025 2.110 2.170 2.100 2.160 30,125,008 +0.02(+0.93%)
Oct 13, 2025 2.130 2.160 2.120 2.140 28,800,940 +0.03(+1.42%)
Oct 10, 2025 2.150 2.160 2.110 2.110 59,933,412 -0.04(-1.86%)
Oct 09, 2025 2.180 2.190 2.130 2.150 59,739,096 -0.02(-0.92%)
Oct 08, 2025 2.160 2.190 2.145 2.170 42,572,572 +0.01(+0.46%)
Oct 07, 2025 2.180 2.180 2.140 2.160 39,676,372 -0.02(-0.92%)
Oct 06, 2025 2.200 2.210 2.160 2.180 32,516,708 +0.01(+0.46%)
Oct 03, 2025 2.180 2.200 2.170 2.170 28,175,912 -0.02(-0.91%)
Oct 02, 2025 2.220 2.240 2.170 2.190 57,595,268 -0.02(-0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.