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)

3.175 +0.125 (+4.10%)
Streaming Delayed Price Updated: 1:58 PM EST, Feb 12, 2026 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 (%)
Feb 11, 2026 3.040 3.060 3.010 3.050 23,171,672 +0.05(+1.67%)
Feb 10, 2026 2.950 3.030 2.940 3.000 22,356,342 +0.06(+2.04%)
Feb 09, 2026 2.920 2.950 2.882 2.940 19,278,620 +0.00(+0.00%)
Feb 06, 2026 2.930 2.940 2.900 2.940 28,358,730 +0.03(+1.03%)
Feb 05, 2026 2.900 2.930 2.880 2.910 52,695,368 +0.01(+0.34%)
Feb 04, 2026 2.900 2.920 2.860 2.900 34,426,576 +0.00(+0.00%)
Feb 03, 2026 2.890 2.920 2.850 2.900 27,661,816 +0.07(+2.47%)
Feb 02, 2026 2.810 2.850 2.810 2.830 18,626,220 +0.05(+1.80%)
Jan 30, 2026 2.800 2.830 2.760 2.780 29,534,064 -0.02(-0.71%)
Jan 29, 2026 2.830 2.840 2.770 2.800 36,188,848 -0.03(-1.06%)
Jan 28, 2026 2.850 2.870 2.790 2.830 31,322,484 +0.00(+0.00%)
Jan 27, 2026 2.850 2.860 2.820 2.830 22,042,582 +0.03(+1.07%)
Jan 26, 2026 2.770 2.820 2.750 2.800 26,487,100 +0.02(+0.72%)
Jan 23, 2026 2.740 2.810 2.710 2.780 25,889,016 +0.04(+1.46%)
Jan 22, 2026 2.680 2.760 2.670 2.740 25,959,472 +0.09(+3.40%)
Jan 21, 2026 2.620 2.660 2.600 2.650 31,116,752 +0.05(+1.92%)
Jan 20, 2026 2.590 2.620 2.570 2.600 30,743,848 +0.01(+0.39%)
Jan 16, 2026 2.580 2.600 2.560 2.590 15,283,858 -0.01(-0.38%)
Jan 15, 2026 2.590 2.600 2.570 2.600 14,824,070 -0.01(-0.38%)
Jan 14, 2026 2.580 2.610 2.580 2.610 18,377,676 +0.04(+1.56%)
Jan 13, 2026 2.570 2.580 2.540 2.570 15,949,718 +0.00(+0.00%)
Jan 12, 2026 2.550 2.580 2.545 2.570 14,801,483 +0.01(+0.39%)
Jan 09, 2026 2.540 2.570 2.530 2.560 18,215,748 +0.06(+2.40%)
Jan 08, 2026 2.470 2.510 2.455 2.500 24,245,410 -0.01(-0.40%)
Jan 07, 2026 2.500 2.510 2.480 2.510 23,749,120 +0.00(+0.00%)
Jan 06, 2026 2.520 2.540 2.500 2.510 31,312,820 +0.00(+0.00%)
Jan 05, 2026 2.480 2.520 2.450 2.510 33,657,416 +0.04(+1.62%)
Jan 02, 2026 2.490 2.500 2.440 2.470 24,167,316 +0.00(+0.00%)
Dec 31, 2025 2.470 2.480 2.450 2.470 18,068,028 -0.01(-0.40%)
Dec 30, 2025 2.490 2.503 2.480 2.480 26,024,816 +0.06(+2.48%)
Dec 29, 2025 2.390 2.430 2.380 2.420 21,662,600 -0.01(-0.41%)
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%)
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.