5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
+9.15%
6 MONTH PERFORMANCE
+14.25%
YEAR-TO-DATE PERFORMANCE
+32.16%
1 YEAR PERFORMANCE
+18.12%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $2.47 | $2.45 (-0.81%) | $2.48 | $2.44 | 27.46 M | $38.38 B |
| 06/11/2025 | $2.44 | $2.48 (1.64%) | $2.49 | $2.43 | 38.87 M | $38.85 B |
| 06/10/2025 | $2.50 | $2.45 (-2%) | $2.52 | $2.44 | 40.89 M | $38.38 B |
| 06/09/2025 | $2.48 | $2.48 (0%) | $2.49 | $2.46 | 25.80 M | $38.85 B |
| 06/06/2025 | $2.46 | $2.49 (1.22%) | $2.51 | $2.45 | 30.16 M | $39.00 B |
| 06/05/2025 | $2.50 | $2.46 (-1.6%) | $2.50 | $2.45 | 26.09 M | $38.53 B |
| 06/04/2025 | $2.50 | $2.47 (-1.2%) | $2.51 | $2.46 | 21.48 M | $38.69 B |
| 06/03/2025 | $2.46 | $2.48 (0.81%) | $2.49 | $2.44 | 20.49 M | $38.85 B |
| 06/02/2025 | $2.46 | $2.44 (-0.81%) | $2.48 | $2.42 | 16.34 M | $38.22 B |
| 05/30/2025 | $2.46 | $2.44 (-0.81%) | $2.47 | $2.43 | 23.10 M | $38.22 B |
| 05/29/2025 | $2.49 | $2.49 (0%) | $2.50 | $2.47 | 23.18 M | $39.00 B |
| 05/28/2025 | $2.47 | $2.48 (0.4%) | $2.50 | $2.46 | 16.47 M | $38.85 B |
| 05/27/2025 | $2.53 | $2.51 (-0.79%) | $2.54 | $2.49 | 30.90 M | $39.32 B |
| 05/23/2025 | $2.46 | $2.52 (2.44%) | $2.53 | $2.45 | 22.74 M | $39.47 B |
| 05/22/2025 | $2.50 | $2.51 (0.4%) | $2.55 | $2.49 | 21.08 M | $39.32 B |
| 05/21/2025 | $2.51 | $2.51 (0%) | $2.52 | $2.48 | 23.09 M | $39.32 B |
| 05/20/2025 | $2.52 | $2.52 (0%) | $2.54 | $2.50 | 18.50 M | $39.47 B |
| 05/19/2025 | $2.53 | $2.55 (0.79%) | $2.57 | $2.51 | 16.94 M | $39.94 B |
| 05/16/2025 | $2.54 | $2.55 (0.39%) | $2.56 | $2.51 | 18.75 M | $39.94 B |
| 05/15/2025 | $2.53 | $2.54 (0.4%) | $2.56 | $2.52 | 22.40 M | $39.79 B |
| 05/14/2025 | $2.56 | $2.53 (-1.17%) | $2.56 | $2.52 | 15.06 M | $39.63 B |
| 05/13/2025 | $2.52 | $2.52 (0%) | $2.54 | $2.51 | 31.29 M | $39.47 B |
| 05/12/2025 | $2.50 | $2.50 (0%) | $2.51 | $2.47 | 15.76 M | $39.16 B |
| 05/09/2025 | $2.54 | $2.53 (-0.39%) | $2.54 | $2.51 | 19.61 M | $40.01 B |
| 05/08/2025 | $2.59 | $2.53 (-2.32%) | $2.64 | $2.51 | 38.05 M | $40.01 B |
| 05/07/2025 | $2.47 | $2.50 (1.21%) | $2.50 | $2.44 | 32.67 M | $39.54 B |
| 05/06/2025 | $2.45 | $2.49 (1.63%) | $2.49 | $2.44 | 19.63 M | $39.38 B |
| 05/05/2025 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.45 | 27.99 M | $38.90 B |
| 05/02/2025 | $2.53 | $2.49 (-1.58%) | $2.54 | $2.48 | 32.57 M | $39.38 B |
| 05/01/2025 | $2.53 | $2.49 (-1.58%) | $2.53 | $2.48 | 21.63 M | $39.38 B |
| 04/30/2025 | $2.52 | $2.53 (0.4%) | $2.59 | $2.52 | 70.84 M | $40.01 B |
| 04/29/2025 | $2.48 | $2.54 (2.42%) | $2.57 | $2.47 | 46.63 M | $40.17 B |
| 04/28/2025 | $2.47 | $2.49 (0.81%) | $2.51 | $2.45 | 31.60 M | $39.38 B |
| 04/25/2025 | $2.46 | $2.47 (0.41%) | $2.47 | $2.43 | 50.32 M | $39.06 B |
| 04/24/2025 | $2.45 | $2.46 (0.41%) | $2.47 | $2.44 | 47.97 M | $38.90 B |
| 04/23/2025 | $2.45 | $2.45 (0%) | $2.49 | $2.42 | 61.48 M | $38.75 B |
| 04/22/2025 | $2.38 | $2.43 (2.1%) | $2.46 | $2.37 | 52.05 M | $38.43 B |
| 04/21/2025 | $2.40 | $2.40 (0%) | $2.42 | $2.36 | 34.10 M | $37.96 B |
| 04/17/2025 | $2.31 | $2.40 (3.9%) | $2.41 | $2.31 | 72.21 M | $37.96 B |
| 04/16/2025 | $2.27 | $2.33 (2.64%) | $2.36 | $2.26 | 71.29 M | $36.85 B |
| 04/15/2025 | $2.28 | $2.28 (0%) | $2.31 | $2.27 | 13.85 M | $36.06 B |
| 04/14/2025 | $2.27 | $2.29 (0.88%) | $2.31 | $2.26 | 21.58 M | $36.22 B |
| 04/11/2025 | $2.27 | $2.25 (-0.88%) | $2.28 | $2.23 | 23.89 M | $35.58 B |
| 04/10/2025 | $2.29 | $2.26 (-1.31%) | $2.29 | $2.22 | 29.17 M | $35.74 B |
| 04/09/2025 | $2.14 | $2.30 (7.48%) | $2.32 | $2.14 | 31.76 M | $36.37 B |
| 04/08/2025 | $2.24 | $2.15 (-4.02%) | $2.25 | $2.14 | 39.24 M | $34.00 B |
| 04/07/2025 | $2.16 | $2.22 (2.78%) | $2.29 | $2.16 | 42.88 M | $35.11 B |
| 04/04/2025 | $2.35 | $2.31 (-1.7%) | $2.36 | $2.30 | 48.51 M | $36.53 B |
| 04/03/2025 | $2.41 | $2.42 (0.41%) | $2.47 | $2.40 | 48.16 M | $38.27 B |
| 04/02/2025 | $2.35 | $2.36 (0.43%) | $2.37 | $2.32 | 16.03 M | $37.32 B |
| 04/01/2025 | $2.32 | $2.34 (0.86%) | $2.35 | $2.30 | 22.03 M | $37.01 B |
| 03/31/2025 | $2.31 | $2.33 (0.87%) | $2.35 | $2.30 | 23.38 M | $36.85 B |
| 03/28/2025 | $2.27 | $2.28 (0.44%) | $2.29 | $2.25 | 43.34 M | $36.06 B |
| 03/27/2025 | $2.29 | $2.31 (0.87%) | $2.31 | $2.28 | 13.04 M | $36.53 B |
| 03/26/2025 | $2.29 | $2.31 (0.87%) | $2.31 | $2.26 | 19.83 M | $36.53 B |
| 03/25/2025 | $2.31 | $2.33 (0.87%) | $2.36 | $2.30 | 18.65 M | $36.85 B |
| 03/24/2025 | $2.32 | $2.30 (-0.86%) | $2.36 | $2.29 | 41.80 M | $36.37 B |
| 03/21/2025 | $2.33 | $2.36 (1.29%) | $2.36 | $2.32 | 13.85 M | $37.32 B |
| 03/20/2025 | $2.36 | $2.35 (-0.42%) | $2.36 | $2.32 | 15.33 M | $37.16 B |
| 03/19/2025 | $2.36 | $2.37 (0.42%) | $2.38 | $2.33 | 38.02 M | $37.48 B |
| 03/18/2025 | $2.32 | $2.35 (1.29%) | $2.36 | $2.28 | 34.31 M | $37.16 B |
| 03/17/2025 | $2.33 | $2.34 (0.43%) | $2.37 | $2.31 | 54.37 M | $37.01 B |
| 03/14/2025 | $2.28 | $2.30 (0.88%) | $2.32 | $2.28 | 52.52 M | $36.37 B |
| 03/13/2025 | $2.20 | $2.24 (1.82%) | $2.25 | $2.19 | 34.82 M | $35.42 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.
