5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+12.41%
3 MONTH PERFORMANCE
+24.19%
6 MONTH PERFORMANCE
+38.12%
YEAR-TO-DATE PERFORMANCE
+24.70%
1 YEAR PERFORMANCE
+60.42%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.06 | $3.07 (0.33%) | $3.08 | $3.00 | 18.57 M | $47.90 B |
| 02/19/2026 | $3.07 | $3.08 (0.33%) | $3.11 | $3.05 | 21.10 M | $48.06 B |
| 02/18/2026 | $3.07 | $3.05 (-0.65%) | $3.13 | $3.04 | 24.89 M | $47.59 B |
| 02/17/2026 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.04 | 16.09 M | $48.06 B |
| 02/13/2026 | $3.12 | $3.11 (-0.32%) | $3.14 | $3.07 | 20.79 M | $48.53 B |
| 02/12/2026 | $3.15 | $3.20 (1.59%) | $3.23 | $3.13 | 36.49 M | $49.93 B |
| 02/11/2026 | $3.04 | $3.05 (0.33%) | $3.06 | $3.01 | 23.18 M | $47.59 B |
| 02/10/2026 | $2.95 | $3.00 (1.69%) | $3.03 | $2.94 | 22.36 M | $46.81 B |
| 02/09/2026 | $2.92 | $2.94 (0.68%) | $2.95 | $2.88 | 19.28 M | $45.88 B |
| 02/06/2026 | $2.93 | $2.94 (0.34%) | $2.94 | $2.90 | 28.36 M | $45.88 B |
| 02/05/2026 | $2.90 | $2.91 (0.34%) | $2.93 | $2.88 | 52.70 M | $45.41 B |
| 02/04/2026 | $2.90 | $2.90 (0%) | $2.92 | $2.86 | 34.43 M | $45.25 B |
| 02/03/2026 | $2.89 | $2.90 (0.35%) | $2.92 | $2.85 | 27.66 M | $45.25 B |
| 02/02/2026 | $2.81 | $2.83 (0.71%) | $2.85 | $2.81 | 18.63 M | $44.16 B |
| 01/30/2026 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.76 | 29.53 M | $43.38 B |
| 01/29/2026 | $2.83 | $2.80 (-1.06%) | $2.84 | $2.77 | 36.19 M | $43.69 B |
| 01/28/2026 | $2.85 | $2.83 (-0.7%) | $2.87 | $2.79 | 31.32 M | $44.16 B |
| 01/27/2026 | $2.85 | $2.83 (-0.7%) | $2.86 | $2.82 | 22.05 M | $44.16 B |
| 01/26/2026 | $2.77 | $2.80 (1.08%) | $2.82 | $2.75 | 26.49 M | $43.69 B |
| 01/23/2026 | $2.74 | $2.78 (1.46%) | $2.81 | $2.71 | 25.89 M | $43.38 B |
| 01/22/2026 | $2.68 | $2.74 (2.24%) | $2.76 | $2.67 | 25.96 M | $42.75 B |
| 01/21/2026 | $2.62 | $2.65 (1.15%) | $2.66 | $2.60 | 31.12 M | $41.35 B |
| 01/20/2026 | $2.59 | $2.60 (0.39%) | $2.62 | $2.57 | 30.75 M | $40.57 B |
| 01/16/2026 | $2.58 | $2.59 (0.39%) | $2.60 | $2.56 | 15.28 M | $40.41 B |
| 01/15/2026 | $2.59 | $2.60 (0.39%) | $2.60 | $2.57 | 14.82 M | $40.57 B |
| 01/14/2026 | $2.58 | $2.61 (1.16%) | $2.61 | $2.58 | 18.38 M | $40.73 B |
| 01/13/2026 | $2.57 | $2.57 (0%) | $2.58 | $2.54 | 15.95 M | $40.10 B |
| 01/12/2026 | $2.55 | $2.57 (0.78%) | $2.58 | $2.55 | 14.80 M | $40.10 B |
| 01/09/2026 | $2.54 | $2.56 (0.79%) | $2.57 | $2.53 | 18.22 M | $39.95 B |
| 01/08/2026 | $2.47 | $2.50 (1.21%) | $2.51 | $2.45 | 24.25 M | $39.01 B |
| 01/07/2026 | $2.50 | $2.51 (0.4%) | $2.51 | $2.48 | 23.75 M | $39.17 B |
| 01/06/2026 | $2.52 | $2.51 (-0.4%) | $2.54 | $2.50 | 31.31 M | $39.17 B |
| 01/05/2026 | $2.48 | $2.51 (1.21%) | $2.52 | $2.45 | 33.66 M | $39.17 B |
| 01/02/2026 | $2.49 | $2.47 (-0.8%) | $2.50 | $2.44 | 24.17 M | $38.54 B |
| 12/31/2025 | $2.47 | $2.47 (0%) | $2.48 | $2.45 | 18.07 M | $38.54 B |
| 12/30/2025 | $2.49 | $2.49 (0%) | $2.50 | $2.48 | 26.03 M | $38.85 B |
| 12/29/2025 | $2.39 | $2.42 (1.26%) | $2.43 | $2.38 | 21.66 M | $37.76 B |
| 12/26/2025 | $2.39 | $2.43 (1.67%) | $2.44 | $2.39 | 31.25 M | $37.92 B |
| 12/24/2025 | $2.38 | $2.37 (-0.42%) | $2.39 | $2.35 | 11.54 M | $36.98 B |
| 12/23/2025 | $2.34 | $2.37 (1.28%) | $2.40 | $2.34 | 48.39 M | $36.98 B |
| 12/22/2025 | $2.31 | $2.30 (-0.43%) | $2.34 | $2.28 | 40.46 M | $35.89 B |
| 12/19/2025 | $2.50 | $2.49 (-0.4%) | $2.51 | $2.48 | 29.90 M | $38.85 B |
| 12/18/2025 | $2.51 | $2.48 (-1.2%) | $2.53 | $2.48 | 43.11 M | $38.70 B |
| 12/17/2025 | $2.52 | $2.52 (0%) | $2.53 | $2.49 | 22.64 M | $39.32 B |
| 12/16/2025 | $2.56 | $2.55 (-0.39%) | $2.57 | $2.53 | 55.52 M | $39.79 B |
| 12/15/2025 | $2.56 | $2.59 (1.17%) | $2.60 | $2.56 | 20.84 M | $40.41 B |
| 12/12/2025 | $2.53 | $2.55 (0.79%) | $2.56 | $2.50 | 26.08 M | $39.79 B |
| 12/11/2025 | $2.46 | $2.50 (1.63%) | $2.53 | $2.46 | 26.15 M | $39.01 B |
| 12/10/2025 | $2.41 | $2.45 (1.66%) | $2.46 | $2.39 | 51.78 M | $38.23 B |
| 12/09/2025 | $2.45 | $2.47 (0.82%) | $2.49 | $2.44 | 36.25 M | $38.54 B |
| 12/08/2025 | $2.49 | $2.47 (-0.8%) | $2.50 | $2.45 | 36.05 M | $38.54 B |
| 12/05/2025 | $2.59 | $2.46 (-5.02%) | $2.60 | $2.45 | 58.62 M | $38.39 B |
| 12/04/2025 | $2.61 | $2.58 (-1.15%) | $2.61 | $2.57 | 18.80 M | $40.26 B |
| 12/03/2025 | $2.58 | $2.62 (1.55%) | $2.62 | $2.58 | 19.33 M | $40.88 B |
| 12/02/2025 | $2.62 | $2.58 (-1.53%) | $2.63 | $2.55 | 38.63 M | $40.26 B |
| 12/01/2025 | $2.55 | $2.57 (0.78%) | $2.57 | $2.54 | 18.81 M | $40.10 B |
| 11/28/2025 | $2.53 | $2.54 (0.4%) | $2.56 | $2.53 | 11.06 M | $39.63 B |
| 11/26/2025 | $2.49 | $2.51 (0.8%) | $2.52 | $2.48 | 28.52 M | $39.17 B |
| 11/25/2025 | $2.52 | $2.51 (-0.4%) | $2.53 | $2.50 | 15.62 M | $39.17 B |
| 11/24/2025 | $2.50 | $2.52 (0.8%) | $2.54 | $2.49 | 38.69 M | $39.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
