Ambev S.A. American Depositary Shares (Each representing 1 Common Share)$3.04KDP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $30.69 | $31.18 | $30.46 | $31.10 | +0.61% | 13.08M |
| Aug 3, 2026 | $31.33 | $31.82 | $30.79 | $30.91 | -0.67% | 12.42M |
| Jul 31, 2026 | $31.12 | $31.50 | $30.89 | $31.12 | -1.43% | 11.46M |
| Jul 30, 2026 | $30.99 | $31.66 | $30.87 | $31.57 | +0.38% | 15.21M |
| Jul 29, 2026 | $30.96 | $31.53 | $30.96 | $31.45 | +1.19% | 17.30M |
| Jul 28, 2026 | $30.83 | $31.71 | $30.77 | $31.08 | +3.19% | 15.08M |
| Jul 27, 2026 | $29.74 | $30.31 | $29.72 | $30.12 | +1.48% | 12.94M |
| Jul 24, 2026 | $29.67 | $29.95 | $29.53 | $29.68 | +0.03% | 8.37M |
| Jul 23, 2026 | $30.00 | $30.12 | $29.56 | $29.67 | -1.75% | 13.75M |
| Jul 22, 2026 | $30.72 | $30.72 | $30.17 | $30.20 | -0.03% | 7.25M |
| Jul 21, 2026 | $30.33 | $30.68 | $30.19 | $30.21 | -0.76% | 11.28M |
| Jul 20, 2026 | $30.91 | $31.07 | $30.38 | $30.44 | -1.52% | 7.32M |
| Jul 17, 2026 | $31.66 | $31.87 | $30.70 | $30.91 | -1.50% | 10.86M |
| Jul 16, 2026 | $30.45 | $31.58 | $30.39 | $31.38 | +3.63% | 11.40M |
| Jul 15, 2026 | $30.22 | $30.65 | $29.98 | $30.28 | +0.07% | 13.51M |
| Jul 14, 2026 | $31.25 | $31.42 | $30.26 | $30.26 | -3.17% | 14.47M |
| Jul 13, 2026 | $31.53 | $32.05 | $31.16 | $31.25 | -1.33% | 12.31M |
| Jul 10, 2026 | $30.61 | $31.70 | $30.59 | $31.67 | +3.09% | 7.97M |
| Jul 9, 2026 | $30.90 | $30.97 | $30.37 | $30.72 | -0.81% | 15.21M |
| Jul 8, 2026 | $31.50 | $31.57 | $30.78 | $30.97 | -1.65% | 11.43M |
| Jul 7, 2026 | $32.25 | $32.60 | $31.23 | $31.49 | -0.82% | 14.30M |
| Jul 6, 2026 | $33.03 | $33.21 | $31.70 | $31.75 | -4.65% | 25.21M |
| Jul 2, 2026 | $33.37 | $33.80 | $32.91 | $33.30 | -0.21% | 16.31M |
| Jul 1, 2026 | $33.19 | $33.62 | $33.16 | $33.37 | +1.96% | 17.82M |
| Jun 30, 2026 | $33.40 | $33.67 | $32.62 | $32.73 | -2.30% | 13.69M |
| Jun 29, 2026 | $33.46 | $33.82 | $33.13 | $33.50 | +0.30% | 16.02M |
| Jun 26, 2026 | $32.67 | $33.66 | $32.61 | $33.40 | +2.71% | 54.80M |
| Jun 25, 2026 | $31.82 | $32.58 | $31.72 | $32.52 | +3.57% | 20.09M |
| Jun 24, 2026 | $31.13 | $31.76 | $30.99 | $31.40 | +1.72% | 16.21M |
| Jun 23, 2026 | $30.87 | $31.19 | $29.83 | $30.87 | 0.00% | 18.32M |
| Jun 22, 2026 | $30.80 | $31.23 | $30.60 | $30.87 | +0.36% | 12.47M |
| Jun 18, 2026 | $31.13 | $31.24 | $30.63 | $30.76 | -0.42% | 21.60M |
| Jun 17, 2026 | $31.86 | $32.23 | $30.85 | $30.89 | -3.47% | 17.01M |
| Jun 16, 2026 | $31.79 | $32.31 | $31.75 | $32.00 | +0.72% | 12.38M |
| Jun 15, 2026 | $31.60 | $31.84 | $31.29 | $31.77 | +0.19% | 15.74M |
| Jun 12, 2026 | $31.07 | $31.73 | $31.07 | $31.71 | +1.54% | 13.01M |
| Jun 11, 2026 | $31.42 | $31.60 | $31.02 | $31.23 | -1.48% | 28.69M |
| Jun 10, 2026 | $31.73 | $32.28 | $31.53 | $31.70 | +0.70% | 15.35M |
| Jun 9, 2026 | $30.86 | $31.60 | $30.75 | $31.48 | +2.37% | 11.27M |
| Jun 8, 2026 | $30.53 | $30.94 | $30.53 | $30.75 | +0.72% | 8.84M |
| Jun 5, 2026 | $30.38 | $30.94 | $30.21 | $30.53 | +1.56% | 9.77M |
| Jun 4, 2026 | $30.88 | $30.92 | $30.00 | $30.06 | -1.60% | 9.88M |
| Jun 3, 2026 | $30.30 | $31.04 | $30.19 | $30.55 | +0.63% | 12.29M |
| Jun 2, 2026 | $30.21 | $30.52 | $29.92 | $30.36 | +0.53% | 10.21M |
| Jun 1, 2026 | $29.81 | $30.33 | $29.67 | $30.20 | +0.57% | 10.42M |
| May 29, 2026 | $29.99 | $30.29 | $29.74 | $30.03 | -0.03% | 18.20M |
| May 28, 2026 | $29.95 | $30.23 | $29.77 | $30.04 | -0.20% | 9.15M |
| May 27, 2026 | $29.75 | $30.54 | $29.57 | $30.10 | +1.86% | 9.95M |
| May 26, 2026 | $29.01 | $30.22 | $29.01 | $29.55 | +1.48% | 14.39M |
| May 22, 2026 | $28.72 | $29.28 | $28.66 | $29.12 | +1.18% | 5.93M |
| May 21, 2026 | $28.75 | $28.91 | $28.28 | $28.78 | +0.31% | 9.06M |
| May 20, 2026 | $28.86 | $28.98 | $28.54 | $28.69 | -0.55% | 15.34M |
| May 19, 2026 | $29.49 | $29.67 | $28.81 | $28.85 | -1.97% | 12.36M |
| May 18, 2026 | $29.02 | $29.50 | $28.95 | $29.43 | +1.73% | 8.73M |
| May 15, 2026 | $29.33 | $29.33 | $28.77 | $28.93 | -0.58% | 8.00M |
| May 14, 2026 | $29.45 | $29.50 | $28.91 | $29.10 | -0.72% | 7.72M |
| May 13, 2026 | $29.13 | $29.68 | $29.00 | $29.31 | +0.48% | 8.36M |
| May 12, 2026 | $28.93 | $29.45 | $28.74 | $29.17 | +1.60% | 9.26M |
| May 11, 2026 | $28.83 | $29.00 | $28.55 | $28.71 | -0.42% | 9.72M |
| May 8, 2026 | $28.52 | $29.17 | $28.46 | $28.83 | — | 9.21M |
