-
5 DAY PERFORMANCE
+3.43% -
1 MONTH PERFORMANCE
+5.70% -
3 MONTH PERFORMANCE
+17.56% -
6 MONTH PERFORMANCE
-2.82% -
YEAR-TO-DATE PERFORMANCE
-13.93% -
1 YEAR PERFORMANCE
-6.59%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.36 | $2.40 (1.69%) | $2.41 | $2.36 | 57.90 M | $37.76 B |
| 09/26/2024 | $2.36 | $2.36 (0%) | $2.37 | $2.35 | 10.63 M | $37.13 B |
| 09/25/2024 | $2.36 | $2.33 (-1.27%) | $2.38 | $2.31 | 28.73 M | $36.66 B |
| 09/24/2024 | $2.36 | $2.33 (-1.27%) | $2.37 | $2.32 | 28.08 M | $36.66 B |
| 09/23/2024 | $2.31 | $2.31 (0%) | $2.32 | $2.29 | 14.55 M | $36.35 B |
| 09/20/2024 | $2.37 | $2.30 (-2.95%) | $2.38 | $2.30 | 14.34 M | $36.19 B |
| 09/19/2024 | $2.43 | $2.39 (-1.65%) | $2.43 | $2.37 | 28.65 M | $37.60 B |
| 09/18/2024 | $2.37 | $2.39 (0.84%) | $2.43 | $2.37 | 19.64 M | $37.60 B |
| 09/17/2024 | $2.35 | $2.37 (0.85%) | $2.38 | $2.34 | 22.57 M | $37.29 B |
| 09/16/2024 | $2.32 | $2.33 (0.43%) | $2.35 | $2.31 | 20.25 M | $36.66 B |
| 09/13/2024 | $2.33 | $2.31 (-0.86%) | $2.34 | $2.29 | 16.22 M | $36.35 B |
| 09/12/2024 | $2.29 | $2.30 (0.44%) | $2.31 | $2.26 | 45.26 M | $36.19 B |
| 09/11/2024 | $2.36 | $2.33 (-1.27%) | $2.37 | $2.31 | 31.77 M | $36.66 B |
| 09/10/2024 | $2.35 | $2.37 (0.85%) | $2.38 | $2.34 | 49.07 M | $37.29 B |
| 09/09/2024 | $2.33 | $2.37 (1.72%) | $2.38 | $2.31 | 64.25 M | $37.29 B |
| 09/06/2024 | $2.34 | $2.33 (-0.43%) | $2.36 | $2.31 | 31.63 M | $36.66 B |
| 09/05/2024 | $2.32 | $2.32 (0%) | $2.34 | $2.31 | 12.44 M | $36.50 B |
| 09/04/2024 | $2.30 | $2.32 (0.87%) | $2.33 | $2.28 | 18.95 M | $36.50 B |
| 09/03/2024 | $2.29 | $2.27 (-0.87%) | $2.31 | $2.26 | 21.46 M | $35.72 B |
| 08/30/2024 | $2.25 | $2.27 (0.89%) | $2.29 | $2.25 | 23.91 M | $35.72 B |
| 08/29/2024 | $2.28 | $2.28 (0%) | $2.31 | $2.27 | 13.19 M | $35.87 B |
| 08/28/2024 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.30 | 24.95 M | $36.82 B |
| 08/27/2024 | $2.38 | $2.37 (-0.42%) | $2.39 | $2.35 | 27.72 M | $37.29 B |
| 08/26/2024 | $2.39 | $2.39 (0%) | $2.42 | $2.38 | 27.67 M | $37.60 B |
| 08/23/2024 | $2.38 | $2.40 (0.84%) | $2.41 | $2.35 | 36.62 M | $37.76 B |
| 08/22/2024 | $2.34 | $2.33 (-0.43%) | $2.36 | $2.32 | 33.95 M | $36.66 B |
| 08/21/2024 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.33 | 32.67 M | $37.13 B |
| 08/20/2024 | $2.39 | $2.37 (-0.84%) | $2.40 | $2.37 | 22.76 M | $37.29 B |
| 08/19/2024 | $2.40 | $2.42 (0.83%) | $2.44 | $2.39 | 30.75 M | $38.08 B |
| 08/16/2024 | $2.46 | $2.39 (-2.85%) | $2.47 | $2.39 | 27.74 M | $37.60 B |
| 08/15/2024 | $2.35 | $2.41 (2.55%) | $2.43 | $2.34 | 92.20 M | $37.92 B |
| 08/14/2024 | $2.32 | $2.32 (0%) | $2.35 | $2.31 | 17.36 M | $36.50 B |
| 08/13/2024 | $2.28 | $2.33 (2.19%) | $2.33 | $2.28 | 18.28 M | $36.66 B |
| 08/12/2024 | $2.29 | $2.26 (-1.31%) | $2.30 | $2.25 | 21.07 M | $35.56 B |
| 08/09/2024 | $2.26 | $2.27 (0.44%) | $2.28 | $2.25 | 11.30 M | $35.72 B |
| 08/08/2024 | $2.23 | $2.25 (0.9%) | $2.27 | $2.21 | 27.87 M | $35.40 B |
| 08/07/2024 | $2.17 | $2.24 (3.23%) | $2.26 | $2.15 | 64.59 M | $35.24 B |
| 08/06/2024 | $2.10 | $2.13 (1.43%) | $2.16 | $2.10 | 16.30 M | $33.51 B |
| 08/05/2024 | $2.02 | $2.09 (3.47%) | $2.10 | $2.02 | 25.28 M | $32.88 B |
| 08/02/2024 | $2.06 | $2.07 (0.49%) | $2.09 | $2.05 | 19.42 M | $32.57 B |
| 08/01/2024 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.05 | 18.65 M | $32.26 B |
| 07/31/2024 | $2.06 | $2.06 (0%) | $2.08 | $2.05 | 60.96 M | $32.41 B |
| 07/30/2024 | $2.09 | $2.09 (0%) | $2.10 | $2.08 | 13.08 M | $32.88 B |
| 07/29/2024 | $2.11 | $2.11 (0%) | $2.12 | $2.08 | 23.70 M | $33.20 B |
| 07/26/2024 | $2.11 | $2.11 (0%) | $2.12 | $2.09 | 11.08 M | $33.20 B |
| 07/25/2024 | $2.11 | $2.10 (-0.47%) | $2.13 | $2.09 | 14.88 M | $33.04 B |
| 07/24/2024 | $2.10 | $2.10 (0%) | $2.13 | $2.10 | 15.46 M | $33.04 B |
| 07/23/2024 | $2.13 | $2.12 (-0.47%) | $2.14 | $2.11 | 7.99 M | $33.36 B |
| 07/22/2024 | $2.13 | $2.13 (0%) | $2.15 | $2.11 | 15.13 M | $33.51 B |
| 07/19/2024 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.11 | 16.11 M | $33.20 B |
| 07/18/2024 | $2.15 | $2.10 (-2.33%) | $2.16 | $2.09 | 24.45 M | $33.04 B |
| 07/17/2024 | $2.16 | $2.18 (0.93%) | $2.20 | $2.15 | 20.83 M | $34.30 B |
| 07/16/2024 | $2.15 | $2.18 (1.4%) | $2.18 | $2.14 | 15.81 M | $34.30 B |
| 07/15/2024 | $2.15 | $2.14 (-0.47%) | $2.15 | $2.12 | 13.06 M | $33.67 B |
| 07/12/2024 | $2.15 | $2.15 (0%) | $2.16 | $2.12 | 17.55 M | $33.83 B |
| 07/11/2024 | $2.14 | $2.14 (0%) | $2.17 | $2.12 | 32.93 M | $33.67 B |
| 07/10/2024 | $2.10 | $2.12 (0.95%) | $2.13 | $2.09 | 18.07 M | $33.36 B |
| 07/09/2024 | $2.07 | $2.08 (0.48%) | $2.09 | $2.06 | 11.05 M | $32.73 B |
| 07/08/2024 | $2.06 | $2.06 (0%) | $2.08 | $2.05 | 9.85 M | $32.41 B |
| 07/05/2024 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.05 | 28.16 M | $32.57 B |
| 07/03/2024 | $2.07 | $2.08 (0.48%) | $2.09 | $2.06 | 14.23 M | $32.73 B |
| 07/02/2024 | $2.04 | $2.06 (0.98%) | $2.06 | $2.02 | 20.11 M | $32.41 B |
| 07/01/2024 | $2.06 | $2.04 (-0.97%) | $2.07 | $2.03 | 17.36 M | $32.10 B |