Ambev S.A. American Depositary Shares (Each representing 1 Common Share)
ABEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.64 | $2.70 | $2.63 | $2.66 | -0.37% | 33.34M |
| Oct 29, 2026 | $2.75 | $2.75 | $2.63 | $2.67 | -3.96% | 38.06M |
| Oct 28, 2026 | $2.86 | $2.87 | $2.77 | $2.78 | -3.14% | 25.77M |
| Oct 27, 2026 | $2.88 | $2.92 | $2.85 | $2.87 | +1.41% | 25.63M |
| Oct 26, 2026 | $2.86 | $2.98 | $2.74 | $2.83 | -14.24% | 63.62M |
| Oct 23, 2026 | $3.33 | $3.35 | $3.29 | $3.30 | -0.90% | 25.67M |
| Oct 22, 2026 | $3.29 | $3.34 | $3.28 | $3.33 | +1.83% | 20.77M |
| Oct 21, 2026 | $3.33 | $3.34 | $3.26 | $3.27 | -1.51% | 19.32M |
| Oct 20, 2026 | $3.27 | $3.35 | $3.27 | $3.32 | +2.15% | 23.82M |
| Oct 19, 2026 | $3.30 | $3.30 | $3.22 | $3.25 | -1.22% | 21.68M |
| Oct 16, 2026 | $3.28 | $3.31 | $3.25 | $3.29 | +0.92% | 23.50M |
| Oct 15, 2026 | $3.26 | $3.30 | $3.23 | $3.26 | +0.31% | 18.31M |
| Oct 14, 2026 | $3.19 | $3.26 | $3.19 | $3.25 | +0.93% | 20.72M |
| Oct 13, 2026 | $3.15 | $3.23 | $3.14 | $3.22 | -0.31% | 32.77M |
| Oct 12, 2026 | $3.18 | $3.24 | $3.17 | $3.23 | +1.25% | 10.98M |
| Oct 9, 2026 | $3.22 | $3.22 | $3.15 | $3.19 | 0.00% | 17.95M |
| Oct 8, 2026 | $3.14 | $3.19 | $3.13 | $3.19 | +1.27% | 33.51M |
| Oct 7, 2026 | $3.16 | $3.19 | $3.13 | $3.15 | -2.17% | 28.38M |
| Oct 6, 2026 | $3.27 | $3.30 | $3.22 | $3.22 | -0.92% | 27.27M |
| Oct 5, 2026 | $3.28 | $3.35 | $3.24 | $3.25 | +8.70% | 56.47M |
| Oct 2, 2026 | $2.93 | $2.99 | $2.90 | $2.99 | +3.10% | 22.51M |
| Oct 1, 2026 | $2.92 | $2.94 | $2.87 | $2.90 | -0.68% | 19.06M |
| Sep 30, 2026 | $2.92 | $2.96 | $2.91 | $2.92 | +1.39% | 15.37M |
| Sep 29, 2026 | $2.88 | $2.90 | $2.83 | $2.88 | +0.35% | 18.30M |
| Sep 28, 2026 | $2.88 | $2.91 | $2.86 | $2.87 | -1.37% | 13.20M |
| Sep 25, 2026 | $2.90 | $2.92 | $2.88 | $2.91 | 0.00% | 13.20M |
| Sep 24, 2026 | $2.95 | $2.97 | $2.90 | $2.91 | -0.68% | 11.18M |
| Sep 23, 2026 | $2.98 | $3.00 | $2.93 | $2.93 | -2.66% | 13.06M |
| Sep 22, 2026 | $2.98 | $3.03 | $2.95 | $3.01 | +1.01% | 26.10M |
| Sep 21, 2026 | $3.00 | $3.01 | $2.97 | $2.98 | +1.36% | 16.71M |
| Sep 18, 2026 | $2.96 | $2.98 | $2.93 | $2.94 | -1.34% | 26.25M |
| Sep 17, 2026 | $3.01 | $3.01 | $2.95 | $2.98 | -0.33% | 12.25M |
| Sep 16, 2026 | $3.00 | $3.02 | $2.97 | $2.99 | -0.99% | 24.90M |
| Sep 15, 2026 | $3.04 | $3.04 | $3.01 | $3.02 | -0.33% | 15.34M |
| Sep 14, 2026 | $3.02 | $3.05 | $3.00 | $3.03 | +0.33% | 15.64M |
| Sep 11, 2026 | $3.06 | $3.06 | $3.01 | $3.02 | -0.66% | 37.93M |
| Sep 10, 2026 | $2.99 | $3.06 | $2.97 | $3.04 | +1.00% | 38.83M |
| Sep 9, 2026 | $3.03 | $3.04 | $2.99 | $3.01 | -0.99% | 26.51M |
| Sep 8, 2026 | $3.07 | $3.11 | $3.04 | $3.04 | +0.66% | 24.18M |
| Sep 4, 2026 | $3.01 | $3.06 | $3.00 | $3.02 | -0.66% | 21.41M |
| Sep 3, 2026 | $3.05 | $3.08 | $3.02 | $3.04 | +1.67% | 20.31M |
| Sep 2, 2026 | $2.92 | $3.03 | $2.92 | $2.99 | +3.46% | 27.26M |
| Sep 1, 2026 | $2.87 | $2.95 | $2.86 | $2.89 | +0.70% | 27.96M |
| Aug 31, 2026 | $2.90 | $2.91 | $2.85 | $2.87 | +0.35% | 48.48M |
| Aug 28, 2026 | $2.88 | $2.88 | $2.82 | $2.86 | -0.69% | 30.16M |
| Aug 27, 2026 | $2.88 | $2.89 | $2.85 | $2.88 | -0.69% | 36.34M |
| Aug 26, 2026 | $2.95 | $2.95 | $2.89 | $2.90 | -1.02% | 21.16M |
| Aug 25, 2026 | $2.92 | $2.94 | $2.87 | $2.93 | +0.34% | 24.06M |
| Aug 24, 2026 | $2.87 | $2.95 | $2.86 | $2.92 | +1.39% | 26.64M |
| Aug 21, 2026 | $2.85 | $2.88 | $2.83 | $2.88 | +1.77% | 25.10M |
| Aug 20, 2026 | $2.79 | $2.85 | $2.75 | $2.83 | +0.71% | 107.94M |
| Aug 19, 2026 | $2.84 | $2.85 | $2.79 | $2.81 | +1.08% | 43.16M |
| Aug 18, 2026 | $2.79 | $2.82 | $2.77 | $2.78 | 0.00% | 12.82M |
| Aug 17, 2026 | $2.79 | $2.81 | $2.76 | $2.78 | -0.71% | 26.96M |
| Aug 14, 2026 | $2.81 | $2.82 | $2.76 | $2.80 | -1.41% | 38.43M |
| Aug 13, 2026 | $2.82 | $2.88 | $2.82 | $2.84 | +0.71% | 23.61M |
| Aug 12, 2026 | $2.85 | $2.86 | $2.81 | $2.82 | -0.70% | 17.64M |
| Aug 11, 2026 | $2.93 | $2.95 | $2.84 | $2.84 | -3.40% | 19.92M |
| Aug 10, 2026 | $2.99 | $3.00 | $2.94 | $2.94 | -2.00% | 36.77M |
| Aug 7, 2026 | $3.03 | $3.04 | $2.99 | $3.00 | — | 37.79M |
