NYSE : ABEV
Ambev S.A. — Price history
Consumer Staples · Beverages - Brewers · Brazil
Last price 2.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 41.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ambev S.A. (ABEV) closed at 2.725 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.7 | 2.73 | 2.68 | 2.725 | 6,184,447 | +2.44% |
| 2026-10-30 | 2.64 | 2.7 | 2.63 | 2.66 | 33,342,936 | -0.37% |
| 2026-10-29 | 2.75 | 2.75 | 2.63 | 2.67 | 38,058,576 | -3.96% |
| 2026-10-28 | 2.86 | 2.87 | 2.77 | 2.78 | 25,774,283 | -3.14% |
| 2026-10-27 | 2.88 | 2.92 | 2.85 | 2.87 | 25,634,195 | +1.41% |
| 2026-10-26 | 2.86 | 2.98 | 2.74 | 2.83 | 63,615,510 | -14.24% |
| 2026-10-23 | 3.33 | 3.35 | 3.29 | 3.3 | 25,674,302 | -0.90% |
| 2026-10-22 | 3.29 | 3.34 | 3.28 | 3.33 | 20,769,835 | +1.83% |
| 2026-10-21 | 3.33 | 3.335 | 3.26 | 3.27 | 19,315,898 | -1.51% |
| 2026-10-20 | 3.27 | 3.35 | 3.27 | 3.32 | 23,818,284 | +2.15% |
| 2026-10-19 | 3.3 | 3.3 | 3.22 | 3.25 | 21,684,408 | -1.22% |
| 2026-10-16 | 3.28 | 3.31 | 3.25 | 3.29 | 23,494,753 | +0.92% |
| 2026-10-15 | 3.26 | 3.295 | 3.23 | 3.26 | 18,312,415 | +0.31% |
| 2026-10-14 | 3.19 | 3.26 | 3.185 | 3.25 | 20,718,797 | +0.93% |
| 2026-10-13 | 3.15 | 3.23 | 3.14 | 3.22 | 32,755,561 | -0.31% |
| 2026-10-12 | 3.18 | 3.24 | 3.17 | 3.23 | 10,983,405 | +1.25% |
| 2026-10-09 | 3.22 | 3.22 | 3.15 | 3.19 | 17,948,078 | +0.00% |
| 2026-10-08 | 3.14 | 3.19 | 3.13 | 3.19 | 33,254,641 | +1.27% |
| 2026-10-07 | 3.16 | 3.19 | 3.13 | 3.15 | 28,374,969 | -2.17% |
| 2026-10-06 | 3.27 | 3.3 | 3.22 | 3.22 | 27,253,130 | -0.92% |
| 2026-10-05 | 3.28 | 3.35 | 3.24 | 3.25 | 56,463,770 | +8.70% |
| 2026-10-02 | 2.93 | 2.99 | 2.9 | 2.99 | 22,492,791 | +3.10% |
| 2026-10-01 | 2.92 | 2.935 | 2.87 | 2.9 | 19,063,358 | -0.68% |
| 2026-09-30 | 2.92 | 2.96 | 2.91 | 2.92 | 15,362,231 | +1.39% |
| 2026-09-29 | 2.88 | 2.898 | 2.83 | 2.88 | 18,303,359 | +0.35% |
| 2026-09-28 | 2.88 | 2.91 | 2.86 | 2.87 | 13,196,796 | -1.37% |
| 2026-09-25 | 2.9 | 2.92 | 2.88 | 2.91 | 13,201,676 | +0.00% |
| 2026-09-24 | 2.95 | 2.97 | 2.9 | 2.91 | 11,180,513 | -0.68% |
| 2026-09-23 | 2.98 | 3 | 2.93 | 2.93 | 13,047,681 | -2.37% |
| 2026-09-22 | 2.98 | 3.03 | 2.95 | 3.01 | 26,098,809 | +1.01% |
| 2026-09-21 | 3 | 3.01 | 2.97 | 2.98 | 16,714,341 | +1.36% |
| 2026-09-18 | 2.96 | 2.98 | 2.93 | 2.94 | 26,250,757 | -1.34% |
| 2026-09-17 | 3.01 | 3.01 | 2.95 | 2.98 | 12,254,374 | -0.33% |
| 2026-09-16 | 3 | 3.02 | 2.97 | 2.99 | 24,899,512 | -0.99% |
| 2026-09-15 | 3.04 | 3.04 | 3.01 | 3.02 | 15,342,498 | -0.33% |
| 2026-09-14 | 3.02 | 3.05 | 3 | 3.03 | 15,642,171 | +0.33% |
| 2026-09-11 | 3.06 | 3.06 | 3.01 | 3.02 | 37,932,449 | -0.66% |
| 2026-09-10 | 2.99 | 3.06 | 2.97 | 3.04 | 38,827,817 | +1.00% |
| 2026-09-09 | 3.03 | 3.039 | 2.99 | 3.01 | 26,514,532 | -0.99% |
| 2026-09-08 | 3.07 | 3.11 | 3.04 | 3.04 | 24,184,472 | +0.66% |
| 2026-09-04 | 3.01 | 3.06 | 3 | 3.02 | 21,410,394 | -0.66% |
| 2026-09-03 | 3.05 | 3.076 | 3.02 | 3.04 | 20,307,027 | +1.67% |
| 2026-09-02 | 2.92 | 3.03 | 2.92 | 2.99 | 27,257,407 | +3.46% |
| 2026-09-01 | 2.87 | 2.95 | 2.86 | 2.89 | 27,955,649 | +0.70% |
| 2026-08-31 | 2.9 | 2.91 | 2.85 | 2.87 | 48,483,890 | +0.35% |
| 2026-08-28 | 2.88 | 2.88 | 2.82 | 2.86 | 30,161,191 | -0.69% |
| 2026-08-27 | 2.88 | 2.89 | 2.85 | 2.88 | 36,342,388 | -0.69% |
| 2026-08-26 | 2.95 | 2.95 | 2.89 | 2.9 | 21,158,584 | -1.02% |
| 2026-08-25 | 2.92 | 2.94 | 2.87 | 2.93 | 24,061,951 | +0.34% |
| 2026-08-24 | 2.87 | 2.95 | 2.865 | 2.92 | 26,637,023 | +1.39% |
| 2026-08-21 | 2.85 | 2.88 | 2.83 | 2.88 | 25,099,817 | +1.77% |
| 2026-08-20 | 2.79 | 2.85 | 2.75 | 2.83 | 107,936,754 | +0.71% |
| 2026-08-19 | 2.84 | 2.85 | 2.785 | 2.81 | 43,163,940 | +1.08% |
| 2026-08-18 | 2.79 | 2.82 | 2.77 | 2.78 | 12,823,134 | +0.00% |
| 2026-08-17 | 2.79 | 2.81 | 2.76 | 2.78 | 26,962,068 | -0.71% |
| 2026-08-14 | 2.81 | 2.82 | 2.76 | 2.8 | 38,427,589 | -1.41% |
| 2026-08-13 | 2.82 | 2.88 | 2.82 | 2.84 | 23,610,147 | +0.71% |
| 2026-08-12 | 2.85 | 2.86 | 2.81 | 2.82 | 17,641,778 | -0.70% |
| 2026-08-11 | 2.93 | 2.946 | 2.84 | 2.84 | 19,922,227 | -3.40% |
| 2026-08-10 | 2.99 | 2.995 | 2.94 | 2.94 | 36,765,666 | -2.00% |
| 2026-08-07 | 3.03 | 3.04 | 2.99 | 3 | 37,789,648 | -0.33% |
| 2026-08-06 | 3.05 | 3.055 | 3.005 | 3.01 | 32,932,122 | -0.66% |
| 2026-08-05 | 3.06 | 3.08 | 3.03 | 3.03 | 51,330,747 | -0.33% |
| 2026-08-04 | 3.08 | 3.08 | 3.02 | 3.04 | 33,115,113 | -0.33% |
| 2026-08-03 | 3.12 | 3.13 | 3.04 | 3.05 | 40,802,258 | -1.93% |
| 2026-07-31 | 3.1 | 3.16 | 3.085 | 3.11 | 57,167,570 | -0.32% |
| 2026-07-30 | 2.98 | 3.12 | 2.97 | 3.12 | 59,901,899 | +0.65% |
| 2026-07-29 | 3.12 | 3.15 | 3.07 | 3.1 | 42,490,987 | -0.96% |
| 2026-07-28 | 3.12 | 3.17 | 3.11 | 3.13 | 15,195,129 | +1.95% |
| 2026-07-27 | 3.05 | 3.08 | 3.03 | 3.07 | 9,237,756 | +0.33% |
| 2026-07-24 | 3.1 | 3.11 | 3.05 | 3.06 | 16,440,712 | -0.97% |
| 2026-07-23 | 3.11 | 3.15 | 3.08 | 3.09 | 19,580,232 | -1.59% |
| 2026-07-22 | 3.13 | 3.17 | 3.12 | 3.14 | 13,523,009 | +0.96% |
| 2026-07-21 | 3.11 | 3.116 | 3.08 | 3.11 | 13,926,829 | +0.97% |
| 2026-07-20 | 3.06 | 3.09 | 3.045 | 3.08 | 20,760,387 | +1.65% |
| 2026-07-17 | 3.04 | 3.06 | 3.01 | 3.03 | 15,456,379 | -0.66% |
| 2026-07-16 | 3.01 | 3.07 | 3.005 | 3.05 | 16,705,317 | +0.66% |
| 2026-07-15 | 3.04 | 3.07 | 3.01 | 3.03 | 30,205,011 | -1.94% |
| 2026-07-14 | 3.12 | 3.14 | 3.08 | 3.09 | 18,134,116 | +0.98% |
| 2026-07-13 | 3.04 | 3.11 | 3.04 | 3.06 | 21,175,962 | -0.33% |
| 2026-07-10 | 3.09 | 3.1 | 3.05 | 3.07 | 28,545,725 | +0.99% |
| 2026-07-09 | 3.03 | 3.07 | 3.015 | 3.04 | 28,802,023 | +0.66% |
| 2026-07-08 | 3.01 | 3.045 | 3 | 3.02 | 19,459,313 | +0.67% |
| 2026-07-07 | 3.11 | 3.13 | 3 | 3 | 20,868,365 | -2.28% |
| 2026-07-06 | 3.05 | 3.09 | 3.02 | 3.07 | 34,410,590 | -0.97% |
| 2026-07-02 | 3.14 | 3.17 | 3.085 | 3.1 | 18,766,237 | -0.32% |
| 2026-07-01 | 3.1 | 3.13 | 3.09 | 3.11 | 19,583,820 | -0.96% |
| 2026-06-30 | 3.15 | 3.17 | 3.11 | 3.14 | 20,754,403 | -1.26% |
| 2026-06-29 | 3.24 | 3.24 | 3.165 | 3.18 | 27,881,279 | -1.55% |
| 2026-06-26 | 3.15 | 3.23 | 3.15 | 3.23 | 16,917,900 | +2.87% |
| 2026-06-25 | 3.13 | 3.16 | 3.11 | 3.14 | 21,952,151 | +0.32% |
| 2026-06-24 | 3.15 | 3.16 | 3.12 | 3.13 | 26,646,743 | -0.77% |
| 2026-06-23 | 3.11 | 3.17 | 3.11 | 3.16 | 37,898,184 | +0.64% |
| 2026-06-22 | 3.13 | 3.17 | 3.11 | 3.14 | 22,736,765 | +0.64% |
| 2026-06-18 | 3.14 | 3.16 | 3.1 | 3.12 | 30,511,442 | -0.64% |
| 2026-06-17 | 3.25 | 3.29 | 3.13 | 3.14 | 36,751,578 | -1.87% |
| 2026-06-16 | 3.23 | 3.239 | 3.19 | 3.2 | 28,777,346 | -1.54% |
| 2026-06-15 | 3.31 | 3.32 | 3.24 | 3.25 | 24,416,030 | +0.00% |
| 2026-06-12 | 3.27 | 3.28 | 3.23 | 3.25 | 20,444,843 | +0.93% |
| 2026-06-11 | 3.16 | 3.24 | 3.14 | 3.22 | 31,931,258 | +3.54% |
| 2026-06-10 | 3.12 | 3.14 | 3.1 | 3.11 | 30,412,282 | -0.32% |
| 2026-06-09 | 3.13 | 3.15 | 3.1 | 3.12 | 26,700,979 | +1.63% |
| 2026-06-08 | 3.1 | 3.12 | 3.05 | 3.07 | 21,551,272 | -1.60% |
| 2026-06-05 | 3.11 | 3.145 | 3.1 | 3.12 | 21,996,894 | +0.32% |
| 2026-06-04 | 3.14 | 3.155 | 3.1 | 3.11 | 16,814,554 | -0.96% |
| 2026-06-03 | 3.18 | 3.21 | 3.13 | 3.14 | 29,502,602 | -3.38% |
| 2026-06-02 | 3.27 | 3.3 | 3.25 | 3.25 | 24,839,094 | +0.31% |
| 2026-06-01 | 3.19 | 3.27 | 3.18 | 3.24 | 31,917,209 | +0.93% |
| 2026-05-29 | 3.17 | 3.235 | 3.15 | 3.21 | 35,031,498 | +0.31% |
| 2026-05-28 | 3.26 | 3.288 | 3.2 | 3.2 | 35,487,779 | -2.14% |
| 2026-05-27 | 3.27 | 3.33 | 3.25 | 3.27 | 36,069,395 | +0.00% |
| 2026-05-26 | 3.3 | 3.31 | 3.235 | 3.27 | 26,919,850 | +2.19% |
| 2026-05-22 | 3.23 | 3.24 | 3.18 | 3.2 | 26,066,304 | -2.14% |
| 2026-05-21 | 3.2 | 3.3 | 3.19 | 3.27 | 30,973,598 | +1.24% |
| 2026-05-20 | 3.15 | 3.24 | 3.145 | 3.23 | 32,355,389 | +2.54% |
| 2026-05-19 | 3.08 | 3.15 | 3.06 | 3.15 | 34,308,875 | +0.32% |
| 2026-05-18 | 3.13 | 3.15 | 3.11 | 3.14 | 31,234,880 | +2.28% |
| 2026-05-15 | 3.08 | 3.13 | 3.05 | 3.07 | 28,487,339 | -2.54% |
| 2026-05-14 | 3.18 | 3.21 | 3.13 | 3.15 | 21,183,560 | +0.00% |
| 2026-05-13 | 3.24 | 3.29 | 3.135 | 3.15 | 27,503,381 | -3.37% |