5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
-5.94%
3 MONTH PERFORMANCE
-10.43%
6 MONTH PERFORMANCE
-0.96%
YEAR-TO-DATE PERFORMANCE
-26.43%
1 YEAR PERFORMANCE
-26.69%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.05 | $2.06 (0.49%) | $2.07 | $2.03 | 27.46 M | $32.40 B |
| 12/19/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.02 | 31.84 M | $31.93 B |
| 12/18/2024 | $2.08 | $2.02 (-2.88%) | $2.09 | $2.01 | 30.65 M | $31.77 B |
| 12/17/2024 | $2.09 | $2.12 (1.44%) | $2.14 | $2.07 | 35.94 M | $33.34 B |
| 12/16/2024 | $2.15 | $2.08 (-3.26%) | $2.16 | $2.07 | 23.89 M | $32.71 B |
| 12/13/2024 | $2.18 | $2.14 (-1.83%) | $2.19 | $2.14 | 23.44 M | $33.66 B |
| 12/12/2024 | $2.21 | $2.18 (-1.36%) | $2.22 | $2.17 | 42.28 M | $34.28 B |
| 12/11/2024 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.22 | 39.61 M | $35.70 B |
| 12/10/2024 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.31 | 14.85 M | $36.49 B |
| 12/09/2024 | $2.29 | $2.30 (0.44%) | $2.33 | $2.29 | 22.49 M | $36.17 B |
| 12/06/2024 | $2.35 | $2.29 (-2.55%) | $2.37 | $2.27 | 39.90 M | $36.01 B |
| 12/05/2024 | $2.33 | $2.34 (0.43%) | $2.39 | $2.32 | 30.42 M | $36.80 B |
| 12/04/2024 | $2.31 | $2.26 (-2.16%) | $2.33 | $2.25 | 47.78 M | $35.54 B |
| 12/03/2024 | $2.22 | $2.31 (4.05%) | $2.31 | $2.21 | 34.89 M | $36.33 B |
| 12/02/2024 | $2.13 | $2.19 (2.82%) | $2.20 | $2.10 | 56.43 M | $34.44 B |
| 11/29/2024 | $2.07 | $2.12 (2.42%) | $2.14 | $2.05 | 29.06 M | $33.34 B |
| 11/27/2024 | $2.19 | $2.15 (-1.83%) | $2.20 | $2.13 | 36.09 M | $33.81 B |
| 11/26/2024 | $2.17 | $2.19 (0.92%) | $2.21 | $2.17 | 13.57 M | $34.44 B |
| 11/25/2024 | $2.20 | $2.17 (-1.36%) | $2.21 | $2.17 | 14.84 M | $34.13 B |
| 11/22/2024 | $2.17 | $2.19 (0.92%) | $2.20 | $2.16 | 12.43 M | $34.44 B |
| 11/21/2024 | $2.14 | $2.15 (0.47%) | $2.17 | $2.14 | 22.45 M | $33.81 B |
| 11/20/2024 | $2.18 | $2.17 (-0.46%) | $2.19 | $2.16 | 3.22 M | $34.13 B |
| 11/19/2024 | $2.18 | $2.18 (0%) | $2.21 | $2.17 | 20.31 M | $34.28 B |
| 11/18/2024 | $2.21 | $2.18 (-1.36%) | $2.23 | $2.16 | 24.28 M | $34.28 B |
| 11/15/2024 | $2.21 | $2.21 (0%) | $2.22 | $2.19 | 6.38 M | $34.76 B |
| 11/14/2024 | $2.23 | $2.21 (-0.9%) | $2.24 | $2.20 | 25.35 M | $34.76 B |
| 11/13/2024 | $2.19 | $2.22 (1.37%) | $2.22 | $2.18 | 25.06 M | $34.91 B |
| 11/12/2024 | $2.16 | $2.22 (2.78%) | $2.22 | $2.15 | 30.15 M | $34.91 B |
| 11/11/2024 | $2.14 | $2.20 (2.8%) | $2.21 | $2.14 | 23.89 M | $34.60 B |
| 11/08/2024 | $2.17 | $2.17 (0%) | $2.20 | $2.15 | 31.44 M | $34.14 B |
| 11/07/2024 | $2.24 | $2.23 (-0.45%) | $2.25 | $2.21 | 26.29 M | $35.09 B |
| 11/06/2024 | $2.18 | $2.21 (1.38%) | $2.22 | $2.14 | 26.80 M | $34.77 B |
| 11/05/2024 | $2.21 | $2.22 (0.45%) | $2.22 | $2.18 | 14.68 M | $34.93 B |
| 11/04/2024 | $2.18 | $2.21 (1.38%) | $2.22 | $2.17 | 20.25 M | $34.77 B |
| 11/01/2024 | $2.18 | $2.15 (-1.38%) | $2.19 | $2.14 | 19.15 M | $33.83 B |
| 10/31/2024 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.18 | 18.92 M | $34.30 B |
| 10/30/2024 | $2.27 | $2.27 (0%) | $2.28 | $2.24 | 16.63 M | $35.72 B |
| 10/29/2024 | $2.28 | $2.28 (0%) | $2.30 | $2.25 | 20.16 M | $35.87 B |
| 10/28/2024 | $2.29 | $2.28 (-0.44%) | $2.30 | $2.27 | 17.42 M | $35.87 B |
| 10/25/2024 | $2.26 | $2.25 (-0.44%) | $2.28 | $2.25 | 14.55 M | $35.40 B |
| 10/24/2024 | $2.25 | $2.27 (0.89%) | $2.29 | $2.24 | 20.16 M | $35.72 B |
| 10/23/2024 | $2.26 | $2.25 (-0.44%) | $2.27 | $2.23 | 13.20 M | $35.40 B |
| 10/22/2024 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.25 | 28.93 M | $35.72 B |
| 10/21/2024 | $2.27 | $2.29 (0.88%) | $2.29 | $2.26 | 22.78 M | $36.03 B |
| 10/18/2024 | $2.31 | $2.28 (-1.3%) | $2.31 | $2.27 | 12.52 M | $35.87 B |
| 10/17/2024 | $2.28 | $2.30 (0.88%) | $2.31 | $2.27 | 17.17 M | $36.19 B |
| 10/16/2024 | $2.28 | $2.30 (0.88%) | $2.32 | $2.27 | 18.24 M | $36.19 B |
| 10/15/2024 | $2.31 | $2.28 (-1.3%) | $2.31 | $2.27 | 15.65 M | $35.87 B |
| 10/14/2024 | $2.32 | $2.34 (0.86%) | $2.34 | $2.30 | 13.73 M | $36.82 B |
| 10/11/2024 | $2.33 | $2.31 (-0.86%) | $2.35 | $2.29 | 16.89 M | $36.35 B |
| 10/10/2024 | $2.37 | $2.36 (-0.42%) | $2.38 | $2.35 | 13.82 M | $37.13 B |
| 10/09/2024 | $2.35 | $2.36 (0.43%) | $2.38 | $2.33 | 26.77 M | $37.13 B |
| 10/08/2024 | $2.38 | $2.37 (-0.42%) | $2.40 | $2.35 | 25.48 M | $37.29 B |
| 10/07/2024 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.40 | 21.80 M | $37.92 B |
| 10/04/2024 | $2.44 | $2.47 (1.23%) | $2.49 | $2.44 | 43.09 M | $38.86 B |
| 10/03/2024 | $2.49 | $2.48 (-0.4%) | $2.50 | $2.46 | 49.30 M | $39.02 B |
| 10/02/2024 | $2.54 | $2.56 (0.79%) | $2.56 | $2.52 | 84.41 M | $40.28 B |
| 10/01/2024 | $2.48 | $2.50 (0.81%) | $2.53 | $2.47 | 51.02 M | $39.34 B |
| 09/30/2024 | $2.39 | $2.44 (2.09%) | $2.44 | $2.38 | 37.34 M | $38.39 B |
| 09/27/2024 | $2.36 | $2.40 (1.69%) | $2.41 | $2.36 | 58.61 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 |