5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
+16.14%
6 MONTH PERFORMANCE
+5.28%
YEAR-TO-DATE PERFORMANCE
+40.00%
1 YEAR PERFORMANCE
+10.68%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.59 | $2.60 (0.19%) | $2.60 | $2.56 | 4.15 M | |
| 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 |
| 10/31/2025 | $2.31 | $2.31 (0%) | $2.36 | $2.29 | 38.03 M | $36.18 B |
| 10/30/2025 | $2.27 | $2.30 (1.32%) | $2.33 | $2.24 | 129.87 M | $36.03 B |
| 10/29/2025 | $2.21 | $2.18 (-1.36%) | $2.23 | $2.18 | 78.38 M | $34.15 B |
| 10/28/2025 | $2.21 | $2.21 (0%) | $2.22 | $2.19 | 36.05 M | $34.62 B |
| 10/27/2025 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.20 | 87.81 M | $34.77 B |
| 10/24/2025 | $2.23 | $2.19 (-1.79%) | $2.24 | $2.18 | 67.44 M | $34.30 B |
| 10/23/2025 | $2.22 | $2.21 (-0.45%) | $2.22 | $2.18 | 61.32 M | $34.62 B |
| 10/22/2025 | $2.20 | $2.20 (0%) | $2.23 | $2.18 | 51.91 M | $34.46 B |
| 10/21/2025 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.21 | 55.59 M | $34.77 B |
| 10/20/2025 | $2.27 | $2.27 (0%) | $2.29 | $2.25 | 28.87 M | $35.56 B |
| 10/17/2025 | $2.22 | $2.25 (1.35%) | $2.27 | $2.20 | 38.70 M | $35.24 B |
| 10/16/2025 | $2.18 | $2.23 (2.29%) | $2.23 | $2.16 | 26.55 M | $34.93 B |
| 10/15/2025 | $2.16 | $2.17 (0.46%) | $2.19 | $2.15 | 30.10 M | $33.99 B |
| 10/14/2025 | $2.11 | $2.16 (2.37%) | $2.17 | $2.10 | 30.13 M | $33.83 B |
| 10/13/2025 | $2.13 | $2.14 (0.47%) | $2.16 | $2.12 | 28.80 M | $33.52 B |
| 10/10/2025 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.11 | 59.93 M | $33.05 B |
| 10/09/2025 | $2.18 | $2.15 (-1.38%) | $2.19 | $2.13 | 59.74 M | $33.68 B |
| 10/08/2025 | $2.16 | $2.17 (0.46%) | $2.19 | $2.15 | 42.57 M | $33.99 B |
| 10/07/2025 | $2.18 | $2.16 (-0.92%) | $2.18 | $2.14 | 39.68 M | $33.83 B |
| 10/06/2025 | $2.20 | $2.18 (-0.91%) | $2.21 | $2.16 | 32.52 M | $34.15 B |
| 10/03/2025 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.17 | 28.18 M | $33.99 B |
| 10/02/2025 | $2.22 | $2.19 (-1.35%) | $2.24 | $2.17 | 57.60 M | $34.30 B |
| 10/01/2025 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.19 | 49.82 M | $34.62 B |
| 09/30/2025 | $2.28 | $2.23 (-2.19%) | $2.29 | $2.22 | 49.28 M | $34.93 B |
| 09/29/2025 | $2.32 | $2.29 (-1.29%) | $2.33 | $2.28 | 43.65 M | $35.87 B |
| 09/26/2025 | $2.30 | $2.30 (0%) | $2.31 | $2.27 | 26.94 M | $36.03 B |
| 09/25/2025 | $2.28 | $2.30 (0.88%) | $2.33 | $2.27 | 47.39 M | $36.03 B |
| 09/24/2025 | $2.30 | $2.29 (-0.43%) | $2.32 | $2.28 | 35.18 M | $35.87 B |
| 09/23/2025 | $2.28 | $2.32 (1.75%) | $2.34 | $2.28 | 57.48 M | $36.34 B |
| 09/22/2025 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.27 | 27.34 M | $35.56 B |
| 09/19/2025 | $2.31 | $2.30 (-0.43%) | $2.32 | $2.27 | 50.26 M | $36.03 B |
| 09/18/2025 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.29 | 44.83 M | $36.03 B |
| 09/17/2025 | $2.36 | $2.36 (0%) | $2.40 | $2.36 | 41.24 M | $36.97 B |
| 09/16/2025 | $2.35 | $2.36 (0.43%) | $2.38 | $2.33 | 42.34 M | $36.97 B |
| 09/15/2025 | $2.32 | $2.33 (0.43%) | $2.35 | $2.31 | 40.69 M | $36.50 B |
| 09/12/2025 | $2.27 | $2.30 (1.32%) | $2.31 | $2.27 | 38.46 M | $36.03 B |
| 09/11/2025 | $2.26 | $2.29 (1.33%) | $2.30 | $2.25 | 36.91 M | $35.87 B |
| 09/10/2025 | $2.25 | $2.26 (0.44%) | $2.27 | $2.24 | 41.06 M | $35.40 B |
| 09/09/2025 | $2.20 | $2.22 (0.91%) | $2.24 | $2.20 | 66.03 M | $34.77 B |
| 09/08/2025 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.17 | 71.33 M | $34.46 B |
| 09/05/2025 | $2.25 | $2.23 (-0.89%) | $2.26 | $2.21 | 37.93 M | $34.93 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.
