5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
+11.84%
3 MONTH PERFORMANCE
+37.10%
6 MONTH PERFORMANCE
+12.33%
YEAR-TO-DATE PERFORMANCE
+37.84%
1 YEAR PERFORMANCE
+9.91%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.52 | $2.53 (0.4%) | $2.59 | $2.52 | 70.82 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 |
| 03/12/2025 | $2.18 | $2.20 (0.92%) | $2.22 | $2.17 | 27.61 M | $34.79 B |
| 03/11/2025 | $2.19 | $2.19 (0%) | $2.20 | $2.15 | 23.27 M | $34.63 B |
| 03/10/2025 | $2.23 | $2.23 (0%) | $2.25 | $2.19 | 24.23 M | $35.27 B |
| 03/07/2025 | $2.19 | $2.23 (1.83%) | $2.24 | $2.17 | 21.84 M | $35.27 B |
| 03/06/2025 | $2.19 | $2.21 (0.91%) | $2.21 | $2.17 | 16.05 M | $34.95 B |
| 03/05/2025 | $2.13 | $2.19 (2.82%) | $2.20 | $2.11 | 42.52 M | $34.63 B |
| 03/04/2025 | $2.07 | $2.09 (0.97%) | $2.10 | $2.06 | 15.93 M | $33.05 B |
| 03/03/2025 | $2.07 | $2.08 (0.48%) | $2.11 | $2.06 | 13.14 M | $32.89 B |
| 02/28/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.03 | 37.29 M | $32.74 B |
| 02/27/2025 | $2.03 | $2.11 (3.94%) | $2.13 | $2.02 | 40.32 M | $33.37 B |
| 02/26/2025 | $1.97 | $1.99 (1.02%) | $2.00 | $1.95 | 26.71 M | $31.47 B |
| 02/25/2025 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.87 | 21.29 M | $29.89 B |
| 02/24/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.88 | 21.04 M | $30.05 B |
| 02/21/2025 | $1.91 | $1.92 (0.52%) | $1.93 | $1.90 | 17.75 M | $30.36 B |
| 02/20/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.89 | 10.21 M | $30.21 B |
| 02/19/2025 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.88 | 12.93 M | $29.89 B |
| 02/18/2025 | $1.90 | $1.91 (0.53%) | $1.93 | $1.90 | 12.34 M | $30.21 B |
| 02/14/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.88 | 39.02 M | $30.05 B |
| 02/13/2025 | $1.85 | $1.87 (1.08%) | $1.88 | $1.84 | 11.29 M | $29.57 B |
| 02/12/2025 | $1.86 | $1.84 (-1.08%) | $1.87 | $1.84 | 17.52 M | $29.10 B |
| 02/11/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.83 | 22.47 M | $29.26 B |
| 02/10/2025 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.84 | 29.58 M | $29.42 B |
| 02/07/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.82 | 47.94 M | $29.10 B |
| 02/06/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.83 | 38.29 M | $29.10 B |
| 02/05/2025 | $1.83 | $1.83 (0%) | $1.84 | $1.80 | 38.53 M | $28.94 B |
| 02/04/2025 | $1.84 | $1.84 (0%) | $1.87 | $1.82 | 30.44 M | $29.10 B |
| 02/03/2025 | $1.84 | $1.84 (0%) | $1.87 | $1.81 | 35.07 M | $29.10 B |
| 01/31/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.85 | 15.39 M | $29.26 B |
| 01/30/2025 | $1.83 | $1.86 (1.64%) | $1.86 | $1.82 | 32.25 M | $29.42 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.
