Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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