Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.50	2.51	2.47	2.50	2.50	-1.19%	15,759,053
May 9, 2025	2.54	2.54	2.51	2.53	2.53	-	19,610,475
May 8, 2025	2.59	2.64	2.51	2.53	2.53	1.20%	38,048,530
May 7, 2025	2.47	2.50	2.44	2.50	2.50	0.40%	32,673,880
May 6, 2025	2.45	2.49	2.45	2.49	2.49	1.22%	19,626,524
May 5, 2025	2.49	2.49	2.45	2.46	2.46	-1.20%	27,992,224
May 2, 2025	2.53	2.54	2.48	2.49	2.49	-	32,569,077
May 1, 2025	2.53	2.53	2.48	2.49	2.49	-1.58%	21,625,974
Apr 30, 2025	2.52	2.59	2.52	2.53	2.53	-0.39%	70,835,515
Apr 29, 2025	2.48	2.57	2.47	2.54	2.54	2.01%	46,631,280
Apr 28, 2025	2.47	2.51	2.45	2.49	2.49	0.81%	31,596,272
Apr 25, 2025	2.46	2.47	2.43	2.47	2.47	0.41%	50,321,385
Apr 24, 2025	2.45	2.47	2.44	2.46	2.46	0.41%	47,967,909
Apr 23, 2025	2.45	2.49	2.42	2.45	2.45	0.82%	61,475,130
Apr 22, 2025	2.38	2.46	2.37	2.43	2.43	1.25%	52,052,376
Apr 21, 2025	2.40	2.42	2.36	2.40	2.40	-	34,104,179
Apr 17, 2025	2.31	2.41	2.31	2.40	2.40	3.00%	72,209,085
Apr 16, 2025	2.27	2.36	2.26	2.33	2.33	2.19%	71,290,269
Apr 15, 2025	2.28	2.31	2.27	2.28	2.28	-0.44%	13,849,218
Apr 14, 2025	2.27	2.31	2.26	2.29	2.29	1.78%	21,577,046
Apr 11, 2025	2.27	2.28	2.23	2.25	2.25	-0.44%	23,886,457
Apr 10, 2025	2.29	2.29	2.22	2.26	2.26	-1.74%	29,167,191
Apr 9, 2025	2.14	2.32	2.14	2.30	2.30	6.98%	31,757,271
Apr 8, 2025	2.24	2.25	2.14	2.15	2.15	-3.15%	39,242,662
Apr 7, 2025	2.16	2.29	2.16	2.22	2.22	-3.90%	42,883,389
Apr 4, 2025	2.35	2.36	2.30	2.31	2.31	-4.55%	48,506,806
Apr 3, 2025	2.41	2.47	2.40	2.42	2.42	2.54%	48,158,547
Apr 2, 2025	2.35	2.37	2.32	2.36	2.36	0.85%	16,034,410
Apr 1, 2025	2.32	2.35	2.30	2.34	2.34	0.43%	22,031,181
Mar 31, 2025	2.31	2.35	2.30	2.33	2.33	2.19%	23,382,053
Mar 28, 2025	2.27	2.29	2.25	2.28	2.28	-1.30%	43,341,449
Mar 27, 2025	2.29	2.31	2.28	2.31	2.31	-	13,036,148
Mar 26, 2025	2.29	2.31	2.26	2.31	2.31	-0.86%	19,833,056
Mar 25, 2025	2.31	2.36	2.30	2.33	2.33	1.30%	18,650,579
Mar 24, 2025	2.32	2.36	2.29	2.30	2.30	-2.54%	41,801,395
Mar 21, 2025	2.33	2.36	2.32	2.36	2.36	0.43%	13,850,108
Mar 20, 2025	2.36	2.36	2.32	2.35	2.35	-0.84%	15,333,250
Mar 19, 2025	2.36	2.38	2.33	2.37	2.37	0.85%	38,015,313
Mar 18, 2025	2.32	2.36	2.28	2.35	2.35	0.43%	34,314,264
Mar 17, 2025	2.33	2.37	2.31	2.34	2.32	1.74%	54,372,584
Mar 14, 2025	2.28	2.32	2.28	2.30	2.28	2.68%	52,519,326
Mar 13, 2025	2.20	2.25	2.19	2.24	2.22	1.82%	34,819,985
Mar 12, 2025	2.18	2.22	2.17	2.20	2.18	0.46%	27,606,124
Mar 11, 2025	2.19	2.20	2.15	2.19	2.17	-1.79%	23,265,640
Mar 10, 2025	2.23	2.25	2.19	2.23	2.21	-	24,218,030
Mar 7, 2025	2.19	2.24	2.17	2.23	2.21	0.90%	21,844,824
Mar 6, 2025	2.19	2.21	2.17	2.21	2.19	0.91%	16,046,264
Mar 5, 2025	2.13	2.20	2.11	2.19	2.17	4.78%	42,515,325
Mar 4, 2025	2.07	2.10	2.06	2.09	2.07	0.48%	15,933,825
Mar 3, 2025	2.07	2.11	2.06	2.08	2.06	0.48%	13,139,587