Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.780	2.780	2.700	2.710	27,591,688	-0.09(-3.21%)
Mar 19, 2026	2.770	2.830	2.750	2.800	24,637,902	-0.03(-1.06%)
Mar 18, 2026	2.880	2.885	2.825	2.830	29,688,564	-0.07(-2.41%)
Mar 17, 2026	2.920	2.940	2.880	2.900	14,883,069	+0.00(+0.00%)
Mar 16, 2026	2.900	2.940	2.890	2.900	23,046,412	+0.04(+1.40%)
Mar 13, 2026	2.900	2.930	2.850	2.860	30,555,584	-0.01(-0.35%)
Mar 12, 2026	2.930	2.930	2.850	2.870	33,832,056	-0.12(-4.01%)
Mar 11, 2026	3.010	3.030	2.970	2.990	19,391,952	-0.03(-0.99%)
Mar 10, 2026	2.990	3.070	2.970	3.020	20,886,348	+0.02(+0.67%)
Mar 09, 2026	2.920	3.000	2.905	3.000	20,413,624	+0.08(+2.74%)
Mar 06, 2026	2.860	2.930	2.830	2.920	20,205,704	+0.00(+0.00%)
Mar 05, 2026	2.930	2.960	2.880	2.920	20,880,828	-0.06(-2.01%)
Mar 04, 2026	3.000	3.010	2.940	2.980	17,238,736	+0.04(+1.36%)
Mar 03, 2026	2.920	2.970	2.880	2.940	26,564,584	-0.14(-4.55%)
Mar 02, 2026	3.100	3.110	3.050	3.080	15,252,471	-0.08(-2.53%)
Feb 27, 2026	3.200	3.220	3.150	3.160	18,198,866	-0.03(-0.94%)
Feb 26, 2026	3.230	3.230	3.170	3.190	16,938,320	-0.01(-0.31%)
Feb 25, 2026	3.190	3.220	3.180	3.200	20,400,428	-0.03(-0.93%)
Feb 24, 2026	3.150	3.240	3.140	3.230	22,784,696	+0.10(+3.19%)
Feb 23, 2026	3.080	3.150	3.070	3.130	19,560,016	+0.06(+1.95%)
Feb 20, 2026	3.060	3.080	3.000	3.070	18,572,776	-0.01(-0.32%)
Feb 19, 2026	3.070	3.110	3.050	3.080	21,100,984	+0.03(+0.98%)
Feb 18, 2026	3.070	3.130	3.041	3.050	24,890,504	-0.03(-0.97%)
Feb 17, 2026	3.110	3.110	3.040	3.080	16,085,325	-0.03(-0.96%)
Feb 13, 2026	3.120	3.140	3.070	3.110	20,791,612	-0.09(-2.81%)
Feb 12, 2026	3.150	3.230	3.130	3.200	36,474,372	+0.15(+4.92%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices