Ambev S.A. American Depositary Shares (Each representing 1 Common Share)
ABEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.33% | 37.79M |
| Aug 6, 2026 | $3.05 | $3.06 | $3.01 | $3.01 | -0.66% | 32.93M |
| Aug 5, 2026 | $3.06 | $3.08 | $3.03 | $3.03 | -0.33% | 51.33M |
| Aug 4, 2026 | $3.08 | $3.08 | $3.02 | $3.04 | -0.33% | 33.12M |
| Aug 3, 2026 | $3.12 | $3.13 | $3.04 | $3.05 | -1.93% | 40.80M |
| Jul 31, 2026 | $3.10 | $3.16 | $3.09 | $3.11 | -0.32% | 57.17M |
| Jul 30, 2026 | $2.98 | $3.12 | $2.97 | $3.12 | +0.65% | 59.90M |
| Jul 29, 2026 | $3.12 | $3.15 | $3.07 | $3.10 | -0.96% | 42.49M |
| Jul 28, 2026 | $3.12 | $3.17 | $3.11 | $3.13 | +1.95% | 15.20M |
| Jul 27, 2026 | $3.05 | $3.08 | $3.03 | $3.07 | +0.33% | 9.24M |
| Jul 24, 2026 | $3.10 | $3.11 | $3.05 | $3.06 | -0.97% | 16.44M |
| Jul 23, 2026 | $3.11 | $3.15 | $3.08 | $3.09 | -1.59% | 19.58M |
| Jul 22, 2026 | $3.13 | $3.17 | $3.12 | $3.14 | +0.96% | 13.52M |
| Jul 21, 2026 | $3.11 | $3.12 | $3.08 | $3.11 | +0.97% | 13.93M |
| Jul 20, 2026 | $3.06 | $3.09 | $3.05 | $3.08 | +1.65% | 20.76M |
| Jul 17, 2026 | $3.04 | $3.06 | $3.01 | $3.03 | -0.66% | 15.46M |
| Jul 16, 2026 | $3.01 | $3.07 | $3.01 | $3.05 | +0.66% | 16.71M |
| Jul 15, 2026 | $3.04 | $3.07 | $3.01 | $3.03 | -1.94% | 30.21M |
| Jul 14, 2026 | $3.12 | $3.14 | $3.08 | $3.09 | +0.98% | 18.13M |
| Jul 13, 2026 | $3.04 | $3.11 | $3.04 | $3.06 | -0.33% | 21.18M |
| Jul 10, 2026 | $3.09 | $3.10 | $3.05 | $3.07 | +0.99% | 28.55M |
| Jul 9, 2026 | $3.03 | $3.07 | $3.02 | $3.04 | +0.66% | 28.80M |
| Jul 8, 2026 | $3.01 | $3.05 | $3.00 | $3.02 | +0.67% | 19.46M |
| Jul 7, 2026 | $3.11 | $3.13 | $3.00 | $3.00 | -2.28% | 20.87M |
| Jul 6, 2026 | $3.05 | $3.09 | $3.02 | $3.07 | -0.97% | 34.41M |
| Jul 2, 2026 | $3.14 | $3.17 | $3.09 | $3.10 | -0.32% | 18.77M |
| Jul 1, 2026 | $3.10 | $3.13 | $3.09 | $3.11 | -0.96% | 19.58M |
| Jun 30, 2026 | $3.15 | $3.17 | $3.11 | $3.14 | -1.26% | 20.75M |
| Jun 29, 2026 | $3.24 | $3.24 | $3.17 | $3.18 | -1.55% | 27.88M |
| Jun 26, 2026 | $3.15 | $3.23 | $3.15 | $3.23 | +2.87% | 16.92M |
| Jun 25, 2026 | $3.13 | $3.16 | $3.11 | $3.14 | +0.32% | 21.95M |
| Jun 24, 2026 | $3.15 | $3.16 | $3.12 | $3.13 | -0.95% | 26.65M |
| Jun 23, 2026 | $3.11 | $3.17 | $3.11 | $3.16 | +0.64% | 37.90M |
| Jun 22, 2026 | $3.13 | $3.17 | $3.11 | $3.14 | +0.64% | 22.74M |
| Jun 18, 2026 | $3.14 | $3.16 | $3.10 | $3.12 | -0.64% | 30.51M |
| Jun 17, 2026 | $3.25 | $3.29 | $3.13 | $3.14 | — | 36.75M |
