Ambev S.A. (ABEV) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.77

$0.03 (-1.07%)

Last update: 08:39 AM EST

Day's range

$2.77

$2.83

5 DAY PERFORMANCE

-2.12%

1 MONTH PERFORMANCE

+12.15%

3 MONTH PERFORMANCE

+19.91%

6 MONTH PERFORMANCE

+27.06%

YEAR-TO-DATE PERFORMANCE

+12.15%

1 YEAR PERFORMANCE

+49.73%

Ambev S.A. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
11/21/2025	$2.44	$2.48 (1.64%)	$2.50	$2.43	38.51 M	$38.70 B
11/20/2025	$2.48	$2.43 (-2.02%)	$2.49	$2.42	45.05 M	$37.92 B
11/19/2025	$2.53	$2.47 (-2.37%)	$2.55	$2.46	90.19 M	$38.54 B
11/18/2025	$2.54	$2.53 (-0.39%)	$2.55	$2.52	42.10 M	$39.48 B
11/17/2025	$2.54	$2.54 (0%)	$2.57	$2.53	25.45 M	$39.63 B
11/14/2025	$2.54	$2.55 (0.39%)	$2.59	$2.54	27.28 M	$39.94 B
11/13/2025	$2.53	$2.52 (-0.4%)	$2.56	$2.52	25.91 M	$39.47 B
11/12/2025	$2.53	$2.53 (0%)	$2.54	$2.52	27.05 M	$39.63 B
11/11/2025	$2.51	$2.53 (0.8%)	$2.54	$2.50	21.36 M	$39.63 B
11/10/2025	$2.44	$2.44 (0%)	$2.46	$2.43	22.34 M	$38.22 B
11/07/2025	$2.41	$2.43 (0.83%)	$2.44	$2.41	38.79 M	$38.06 B
11/06/2025	$2.42	$2.40 (-0.83%)	$2.43	$2.40	28.75 M	$37.59 B
11/05/2025	$2.40	$2.42 (0.83%)	$2.43	$2.40	26.43 M	$37.91 B
11/04/2025	$2.35	$2.39 (1.7%)	$2.40	$2.35	25.45 M	$37.44 B
11/03/2025	$2.36	$2.35 (-0.42%)	$2.37	$2.34	30.18 M	$36.81 B