Ambev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.35	2.38	2.33	2.36	2.36	-0.42%	38,581,208
Jun 26, 2025	2.35	2.39	2.35	2.37	2.37	2.16%	31,129,079
Jun 25, 2025	2.38	2.39	2.30	2.32	2.32	-3.33%	63,093,173
Jun 24, 2025	2.45	2.45	2.40	2.40	2.40	-0.83%	50,637,475
Jun 23, 2025	2.40	2.44	2.40	2.42	2.42	1.26%	28,113,192
Jun 20, 2025	2.40	2.42	2.38	2.39	2.39	-0.83%	23,374,443
Jun 18, 2025	2.41	2.42	2.39	2.41	2.41	0.42%	32,371,466
Jun 17, 2025	2.45	2.46	2.39	2.40	2.40	-1.23%	40,188,468
Jun 16, 2025	2.46	2.48	2.43	2.43	2.43	-0.41%	46,236,420
Jun 13, 2025	2.43	2.44	2.42	2.44	2.44	-0.41%	49,322,083
Jun 12, 2025	2.47	2.48	2.44	2.45	2.45	-1.21%	27,463,921
Jun 11, 2025	2.44	2.49	2.43	2.48	2.48	1.22%	38,871,349
Jun 10, 2025	2.50	2.52	2.44	2.45	2.45	-1.21%	40,891,993
Jun 9, 2025	2.48	2.49	2.46	2.48	2.48	-0.40%	25,795,293
Jun 6, 2025	2.46	2.51	2.45	2.49	2.49	1.22%	30,157,243
Jun 5, 2025	2.50	2.50	2.45	2.46	2.46	-0.40%	26,089,078
Jun 4, 2025	2.50	2.51	2.46	2.47	2.47	-0.40%	21,481,402
Jun 3, 2025	2.46	2.49	2.44	2.48	2.48	1.64%	20,491,930
Jun 2, 2025	2.46	2.48	2.42	2.44	2.44	-	16,338,621
May 30, 2025	2.46	2.47	2.43	2.44	2.44	-2.01%	23,103,444
May 29, 2025	2.49	2.50	2.47	2.49	2.49	0.40%	23,181,765
May 28, 2025	2.47	2.50	2.46	2.48	2.48	-1.20%	16,470,785
May 27, 2025	2.53	2.54	2.49	2.51	2.51	-0.40%	30,897,135
May 23, 2025	2.46	2.53	2.45	2.52	2.52	0.40%	22,743,154
May 22, 2025	2.50	2.55	2.49	2.51	2.51	-	21,079,907
May 21, 2025	2.51	2.52	2.48	2.51	2.51	-0.40%	23,090,833
May 20, 2025	2.52	2.54	2.50	2.52	2.52	-1.18%	18,501,422
May 19, 2025	2.53	2.57	2.51	2.55	2.55	-	16,941,182
May 16, 2025	2.54	2.56	2.51	2.55	2.53	0.39%	18,752,837
May 15, 2025	2.53	2.56	2.52	2.54	2.52	0.40%	22,397,208
May 14, 2025	2.56	2.56	2.52	2.53	2.51	0.40%	15,060,534
May 13, 2025	2.52	2.54	2.51	2.52	2.50	0.80%	31,289,574
May 12, 2025	2.50	2.51	2.47	2.50	2.48	-1.19%	15,759,053
May 9, 2025	2.54	2.54	2.51	2.53	2.51	-	19,610,475
May 8, 2025	2.59	2.64	2.51	2.53	2.51	1.20%	38,048,530
May 7, 2025	2.47	2.50	2.44	2.50	2.48	0.40%	32,673,880
May 6, 2025	2.45	2.49	2.45	2.49	2.47	1.22%	19,626,524
May 5, 2025	2.49	2.49	2.45	2.46	2.44	-1.20%	27,992,224
May 2, 2025	2.53	2.54	2.48	2.49	2.47	-	32,569,077
May 1, 2025	2.53	2.53	2.48	2.49	2.47	-1.58%	21,625,974
Apr 30, 2025	2.52	2.59	2.52	2.53	2.51	-0.39%	70,835,515
Apr 29, 2025	2.48	2.57	2.47	2.54	2.52	2.01%	46,631,280
Apr 28, 2025	2.47	2.51	2.45	2.49	2.47	0.81%	31,596,272
Apr 25, 2025	2.46	2.47	2.43	2.47	2.45	0.41%	50,321,385
Apr 24, 2025	2.45	2.47	2.44	2.46	2.44	0.41%	47,967,909
Apr 23, 2025	2.45	2.49	2.42	2.45	2.43	0.82%	61,475,130
Apr 22, 2025	2.38	2.46	2.37	2.43	2.41	1.25%	52,052,376
Apr 21, 2025	2.40	2.42	2.36	2.40	2.38	-	34,104,179
Apr 17, 2025	2.31	2.41	2.31	2.40	2.38	3.00%	72,209,085
Apr 16, 2025	2.27	2.36	2.26	2.33	2.31	2.19%	71,290,269