-
5 DAY PERFORMANCE
-2.26% -
1 MONTH PERFORMANCE
-5.68% -
3 MONTH PERFORMANCE
-8.47% -
6 MONTH PERFORMANCE
-6.90% -
YEAR-TO-DATE PERFORMANCE
-22.86% -
1 YEAR PERFORMANCE
-20.88%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.14 | $2.15 (0.47%) | $2.17 | $2.14 | 22.42 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 |
| 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 |