Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.59	2.60	2.45	2.46	2.46	-4.65%	58,314,495
Dec 4, 2025	2.61	2.61	2.57	2.58	2.58	-1.53%	18,490,172
Dec 3, 2025	2.58	2.62	2.58	2.62	2.62	1.55%	19,322,947
Dec 2, 2025	2.62	2.63	2.55	2.58	2.58	0.39%	38,632,832
Dec 1, 2025	2.55	2.57	2.54	2.57	2.57	1.18%	18,802,354
Nov 28, 2025	2.53	2.56	2.53	2.54	2.54	1.20%	11,054,085
Nov 26, 2025	2.49	2.52	2.48	2.51	2.51	-	28,407,090
Nov 25, 2025	2.52	2.53	2.50	2.51	2.51	-0.40%	15,615,465
Nov 24, 2025	2.50	2.54	2.49	2.52	2.52	1.61%	38,687,186
Nov 21, 2025	2.44	2.50	2.43	2.48	2.48	2.06%	38,147,508
Nov 20, 2025	2.48	2.49	2.42	2.43	2.43	-1.62%	45,052,595
Nov 19, 2025	2.53	2.55	2.46	2.47	2.47	-2.37%	90,189,431
Nov 18, 2025	2.54	2.55	2.52	2.53	2.53	-0.39%	42,095,039
Nov 17, 2025	2.54	2.57	2.53	2.54	2.54	-0.39%	25,450,514
Nov 14, 2025	2.54	2.59	2.54	2.55	2.55	1.19%	27,283,400
Nov 13, 2025	2.53	2.56	2.52	2.52	2.52	-0.40%	25,906,610
Nov 12, 2025	2.53	2.54	2.52	2.53	2.53	-	27,053,394
Nov 11, 2025	2.51	2.54	2.50	2.53	2.53	3.69%	21,364,851
Nov 10, 2025	2.44	2.46	2.43	2.44	2.44	0.41%	22,336,410
Nov 7, 2025	2.41	2.44	2.41	2.43	2.43	1.25%	38,793,720
Nov 6, 2025	2.42	2.43	2.40	2.40	2.40	-0.83%	28,746,864
Nov 5, 2025	2.40	2.43	2.40	2.42	2.42	1.26%	26,431,843
Nov 4, 2025	2.35	2.40	2.35	2.39	2.39	1.70%	25,447,751
Nov 3, 2025	2.36	2.37	2.34	2.35	2.35	1.73%	30,177,177
Oct 31, 2025	2.31	2.36	2.29	2.31	2.31	0.43%	38,027,637
Oct 30, 2025	2.27	2.33	2.24	2.30	2.30	5.50%	129,866,890
Oct 29, 2025	2.21	2.23	2.18	2.18	2.18	-1.36%	78,378,772
Oct 28, 2025	2.21	2.22	2.19	2.21	2.21	-0.45%	36,054,776
Oct 27, 2025	2.24	2.25	2.20	2.22	2.22	1.37%	87,810,023
Oct 24, 2025	2.23	2.24	2.18	2.19	2.19	-0.90%	67,435,522
Oct 23, 2025	2.22	2.22	2.18	2.21	2.21	0.45%	61,317,754
Oct 22, 2025	2.20	2.23	2.18	2.20	2.20	-0.90%	51,906,184
Oct 21, 2025	2.25	2.25	2.21	2.22	2.22	-2.20%	55,592,364
Oct 20, 2025	2.27	2.29	2.25	2.27	2.27	0.89%	28,865,054
Oct 17, 2025	2.22	2.27	2.20	2.25	2.25	0.90%	38,702,090
Oct 16, 2025	2.18	2.23	2.16	2.23	2.23	2.76%	26,545,963
Oct 15, 2025	2.16	2.19	2.15	2.17	2.17	0.46%	30,103,538
Oct 14, 2025	2.11	2.17	2.10	2.16	2.16	0.93%	30,125,028
Oct 13, 2025	2.13	2.16	2.12	2.14	2.14	1.42%	28,801,417
Oct 10, 2025	2.15	2.16	2.11	2.11	2.11	-1.86%	59,933,409
Oct 9, 2025	2.18	2.19	2.13	2.15	2.15	-0.92%	59,739,030
Oct 8, 2025	2.16	2.19	2.15	2.17	2.17	0.46%	42,572,939
Oct 7, 2025	2.18	2.18	2.14	2.16	2.16	-0.92%	39,676,493
Oct 6, 2025	2.20	2.21	2.16	2.18	2.18	0.46%	32,518,901
Oct 3, 2025	2.18	2.20	2.17	2.17	2.17	-0.91%	28,175,901
Oct 2, 2025	2.22	2.24	2.17	2.19	2.19	-0.90%	57,601,251
Oct 1, 2025	2.24	2.24	2.19	2.21	2.21	-0.90%	49,824,204
Sep 30, 2025	2.28	2.29	2.22	2.23	2.23	-2.62%	49,283,734
Sep 29, 2025	2.32	2.33	2.28	2.29	2.29	-0.43%	43,648,798
Sep 26, 2025	2.30	2.31	2.27	2.30	2.30	-	26,937,420