Dark

ABEV
AMBEV S.A.
stock NYSE ADR

At Close

Jul 24, 2026 3:59:56 PM EDT

3.06USD-1.133%(-0.03)16,440,714

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:05:30 AM EDT

3.12USD+0.874%(+0.03)1,200

After-hours

Jul 24, 2026 4:10:30 PM EDT

3.06USD+0.164%(0.00)1,347,407

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	3.1000	3.1100	3.05000	3.0600	-0.971%	16,440,714	0.000%
2026-07-23	3.1100	3.1500	3.08000	3.0900	-1.592%	19,580,233	-0.971%
2026-07-22	3.1300	3.1700	3.12000	3.1400	+0.965%	13,523,010	-2.548%
2026-07-21	3.1100	3.1160	3.08000	3.1100	+0.974%	13,926,829	-1.608%
2026-07-20	3.0600	3.0900	3.04500	3.0800	+1.650%	20,760,387	-0.649%
2026-07-17	3.0400	3.0600	3.01000	3.0300	-0.656%	15,456,379	+0.990%
2026-07-16	3.0100	3.0700	3.00500	3.0500	+0.660%	16,705,318	+0.328%
2026-07-15	3.0400	3.0700	3.01000	3.0300	-1.942%	30,205,012	+0.990%
2026-07-14	3.1200	3.1400	3.08000	3.0900	+0.980%	18,134,116	-0.971%
2026-07-13	3.0400	3.1100	3.04000	3.0600	-0.326%	21,175,963	0.000%
2026-07-10	3.0900	3.0999	3.05000	3.0700	+0.987%	28,542,970	-0.326%
2026-07-09	3.0300	3.0700	3.01500	3.0400	+0.662%	28,802,023	+0.658%
2026-07-08	3.0100	3.0451	3.00000	3.0200	+0.667%	19,459,313	+1.325%
2026-07-07	3.1100	3.1300	3.00000	3.0000	-2.280%	20,868,366	+2.000%
2026-07-06	3.0500	3.0900	3.02000	3.0700	-0.968%	34,410,590	-0.326%
2026-07-02	3.1400	3.1700	3.08500	3.1000	-0.322%	18,766,237	-1.290%
2026-07-01	3.1000	3.1300	3.09000	3.1100	-0.955%	19,583,821	-1.608%
2026-06-30	3.1500	3.1700	3.11000	3.1400	-1.258%	20,754,404	-2.548%
2026-06-29	3.2400	3.2400	3.16500	3.1800	-1.548%	27,881,280	-3.774%
2026-06-26	3.1500	3.2300	3.15000	3.2300	+2.866%	16,917,900	-5.263%
2026-06-25	3.1300	3.1600	3.11000	3.1400	+0.319%	21,952,151	-2.548%
2026-06-24	3.1500	3.1600	3.12000	3.1300	-0.949%	26,646,744	-2.236%
2026-06-23	3.1100	3.1700	3.11000	3.1600	+0.637%	37,898,184	-3.165%
2026-06-22	3.1300	3.1700	3.11000	3.1400	+0.641%	22,736,765	-2.548%
2026-06-18	3.1400	3.1600	3.10000	3.1200	-0.637%	30,511,443	-1.923%
2026-06-17	3.2500	3.2900	3.13000	3.1400	-1.875%	36,751,578	-2.548%
2026-06-16	3.2300	3.2385	3.19000	3.2000	-1.538%	28,777,346	-4.375%
2026-06-15	3.3100	3.3200	3.24000	3.2500	0.000%	24,416,031	-5.846%
2026-06-12	3.2700	3.2800	3.23000	3.2500	+0.932%	20,444,843	-5.846%
2026-06-11	3.1600	3.2400	3.14000	3.2200	+3.537%	31,931,258	-4.969%
2026-06-10	3.1200	3.1400	3.10000	3.1100	-0.321%	30,412,282	-1.608%
2026-06-09	3.1300	3.1500	3.10000	3.1200	+1.629%	26,700,980	-1.923%
2026-06-08	3.1000	3.1200	3.05010	3.0700	-1.603%	21,551,272	-0.326%
2026-06-05	3.1100	3.1450	3.10000	3.1200	+0.322%	21,996,894	-1.923%
2026-06-04	3.1400	3.1550	3.10000	3.1100	-0.955%	16,814,554	-1.608%
2026-06-03	3.1800	3.2100	3.13010	3.1400	-3.385%	29,502,603	-2.548%
2026-06-02	3.2700	3.3000	3.25000	3.2500	+0.309%	24,838,970	-5.846%
2026-06-01	3.1900	3.2700	3.18000	3.2400	+0.935%	31,917,209	-5.556%
2026-05-29	3.1700	3.2350	3.15000	3.2100	+0.312%	35,031,499	-4.673%
2026-05-28	3.2600	3.2884	3.20000	3.2000	-2.141%	35,487,779	-4.375%
2026-05-27	3.2700	3.3296	3.25000	3.2700	0.000%	36,069,195	-6.422%
2026-05-26	3.3000	3.3100	3.23500	3.2700	+2.188%	26,919,850	-6.422%
2026-05-22	3.2300	3.2400	3.18000	3.2000	-2.141%	26,066,305	-4.375%
2026-05-21	3.2000	3.3000	3.19000	3.2700	+1.238%	30,973,592	-6.422%
2026-05-20	3.1500	3.2400	3.14500	3.2300	+2.540%	32,355,389	-5.263%
2026-05-19	3.0800	3.1500	3.06000	3.1500	+0.318%	34,308,875	-2.857%
2026-05-18	3.1300	3.1500	3.11000	3.1400	+2.280%	31,234,881	-2.548%
2026-05-15	3.0800	3.1300	3.05000	3.0700	-2.540%	28,487,339	-0.326%
2026-05-14	3.1800	3.2100	3.13000	3.1500	0.000%	21,183,561	-2.857%
2026-05-13	3.2400	3.2900	3.13500	3.1500	-3.374%	27,503,382	-2.857%
2026-05-12	3.2900	3.3000	3.25000	3.2600	-0.610%	18,987,739	-6.135%
2026-05-11	3.2900	3.3400	3.27000	3.2800	-0.304%	25,767,693	-6.707%
2026-05-08	3.3400	3.3550	3.26000	3.2900	+0.305%	73,517,002	-6.991%
2026-05-07	3.4000	3.4000	3.26000	3.2800	-4.373%	38,894,996	-6.707%
2026-05-06	3.4300	3.4499	3.38010	3.4300	+1.780%	33,385,936	-10.787%
2026-05-05	3.2400	3.4200	3.24000	3.3700	+16.207%	52,859,792	-9.199%
2026-05-04	2.9210	2.9400	2.89000	2.9000	0.000%	24,719,837	+5.517%
2026-05-01	2.9200	2.9400	2.89500	2.9000	-0.685%	12,510,818	+5.517%
2026-04-30	2.8900	2.9500	2.88000	2.9200	+2.456%	24,125,589	+4.795%
2026-04-29	2.8800	2.8850	2.84000	2.8500	-2.062%	24,388,552	+7.368%
2026-04-28	2.8900	2.9200	2.86000	2.9100	+0.692%	12,088,240	+5.155%
2026-04-27	2.9200	2.9400	2.89000	2.8900	+0.347%	14,336,277	+5.882%
2026-04-24	2.9000	2.9194	2.87000	2.8800	-2.041%	25,853,680	+6.250%
2026-04-23	3.0000	3.0050	2.93000	2.9400	-2.326%	22,933,929	+4.082%
2026-04-22	3.0700	3.0700	3.01000	3.0100	-1.954%	28,707,879	+1.661%
2026-04-21	3.0700	3.1100	3.05000	3.0700	0.000%	30,012,581	-0.326%
2026-04-20	3.0800	3.0900	3.05000	3.0700	+0.656%	15,508,231	-0.326%
2026-04-17	3.1250	3.1360	3.05000	3.0500	0.000%	33,409,095	+0.328%
2026-04-16	3.0700	3.0900	3.02000	3.0500	-2.556%	24,925,512	+0.328%
2026-04-15	3.1600	3.1700	3.13000	3.1300	-0.318%	15,379,533	-2.236%
2026-04-14	3.1850	3.2000	3.14000	3.1400	-0.633%	23,380,982	-2.548%
2026-04-13	3.1600	3.1800	3.13000	3.1600	-0.940%	23,353,476	-3.165%
2026-04-10	3.2000	3.2300	3.16010	3.1900	+1.270%	31,531,764	-4.075%
2026-04-09	3.1100	3.1900	3.10000	3.1500	+2.273%	36,538,370	-2.857%
2026-04-08	3.1000	3.1300	3.07010	3.0800	+3.704%	25,423,950	-0.649%
2026-04-07	2.9500	2.9800	2.92000	2.9700	-0.669%	29,863,527	+3.030%
2026-04-06	2.9500	3.0000	2.95000	2.9900	+2.048%	20,489,531	+2.341%
2026-04-02	2.9400	2.9800	2.91000	2.9300	-1.347%	42,960,467	+4.437%
2026-04-01	2.9500	2.9900	2.94000	2.9700	+1.712%	27,701,923	+3.030%
2026-03-31	2.8800	2.9300	2.86000	2.9200	+3.546%	38,150,916	+4.795%
2026-03-30	2.8400	2.8499	2.79000	2.8200	+0.356%	20,522,367	+8.511%
2026-03-27	2.8200	2.8700	2.79500	2.8100	-0.355%	24,920,385	+8.897%
2026-03-26	2.8300	2.8700	2.80000	2.8200	-1.053%	20,734,398	+8.511%
2026-03-25	2.8300	2.8800	2.81000	2.8500	+2.518%	23,474,501	+7.368%
2026-03-24	2.7600	2.8000	2.75000	2.7800	-0.714%	25,944,185	+10.072%
2026-03-23	2.8000	2.8300	2.77000	2.8000	+3.321%	36,830,150	+9.286%
2026-03-20	2.7800	2.7800	2.70000	2.7100	-3.214%	27,591,720	+12.915%
2026-03-19	2.7700	2.8300	2.75000	2.8000	-1.060%	24,637,943	+9.286%
2026-03-18	2.8800	2.8850	2.82500	2.8300	-2.414%	29,688,565	+8.127%
2026-03-17	2.9200	2.9400	2.88000	2.9000	0.000%	14,883,067	+5.517%
2026-03-16	2.9000	2.9400	2.89000	2.9000	+1.399%	23,046,410	+5.517%
2026-03-13	2.9000	2.9300	2.85000	2.8600	-0.348%	30,555,583	+6.993%
2026-03-12	2.9300	2.9300	2.85000	2.8700	-4.013%	33,833,323	+6.620%
2026-03-11	3.0100	3.0299	2.97000	2.9900	-0.993%	19,392,058	+2.341%
2026-03-10	2.9900	3.0700	2.97000	3.0200	+0.667%	20,886,343	+1.325%
2026-03-09	2.9200	3.0000	2.90500	3.0000	+2.740%	20,414,220	+2.000%
2026-03-06	2.8600	2.9300	2.83000	2.9200	0.000%	20,205,700	+4.795%
2026-03-05	2.9300	2.9599	2.88010	2.9200	-2.013%	20,880,844	+4.795%
2026-03-04	3.0000	3.0100	2.94010	2.9800	+1.361%	17,238,996	+2.685%
2026-03-03	2.9200	2.9700	2.88000	2.9400	-4.545%	26,565,344	+4.082%
2026-03-02	3.1000	3.1100	3.05010	3.0800	-2.532%	15,253,115	-0.649%
2026-02-27	3.2000	3.2200	3.15000	3.1600	-0.940%	18,198,856	-3.165%
2026-02-26	3.2300	3.2300	3.17000	3.1900	-0.313%	16,939,592	-4.075%
2026-02-25	3.1900	3.2200	3.18000	3.2000	-0.929%	20,402,538	-4.375%
2026-02-24	3.1500	3.2400	3.14000	3.2300	+3.195%	22,786,500	-5.263%
2026-02-23	3.0800	3.1500	3.07000	3.1300	+1.954%	19,560,711	-2.236%
2026-02-20	3.0600	3.0800	3.00000	3.0700	-0.325%	18,572,770	-0.326%
2026-02-19	3.0700	3.1100	3.05030	3.0800	+0.984%	21,101,237	-0.649%
2026-02-18	3.0700	3.1300	3.04100	3.0500	-0.974%	24,891,586	+0.328%
2026-02-17	3.1100	3.1100	3.04000	3.0800	-0.965%	16,087,979	-0.649%
2026-02-13	3.1200	3.1400	3.07000	3.1100	-2.813%	20,791,609	-1.608%
2026-02-12	3.1500	3.2300	3.13010	3.2000	+4.918%	36,485,615	-4.375%
2026-02-11	3.0400	3.0600	3.01000	3.0500	+1.667%	23,176,836	+0.328%
2026-02-10	2.9500	3.0300	2.94000	3.0000	+2.041%	22,358,179	+2.000%
2026-02-09	2.9200	2.9500	2.88246	2.9400	0.000%	19,279,855	+4.082%
2026-02-06	2.9300	2.9400	2.90000	2.9400	+1.031%	28,358,726	+4.082%
2026-02-05	2.9000	2.9299	2.88000	2.9100	+0.345%	52,696,216	+5.155%
2026-02-04	2.9000	2.9200	2.86000	2.9000	0.000%	34,427,374	+5.517%
2026-02-03	2.8900	2.9200	2.85000	2.9000	+2.473%	27,661,967	+5.517%
2026-02-02	2.8100	2.8500	2.81000	2.8300	+1.799%	18,626,315	+8.127%
2026-01-30	2.8000	2.8300	2.76000	2.7800	-0.714%	29,534,062	+10.072%
2026-01-29	2.8300	2.8400	2.77000	2.8000	-1.060%	36,189,141	+9.286%
2026-01-28	2.8500	2.8700	2.79000	2.8300	0.000%	31,324,671	+8.127%
2026-01-27	2.8500	2.8600	2.82000	2.8300	+1.071%	22,046,465	+8.127%
2026-01-26	2.7700	2.8200	2.75000	2.8000	+0.719%	26,475,985	+9.286%
2026-01-23	2.7400	2.8100	2.71000	2.7800	+1.460%	25,889,013	+10.072%
2026-01-22	2.6800	2.7600	2.67000	2.7400	+3.396%	25,959,782	+11.679%
2026-01-21	2.6200	2.6600	2.60000	2.6500	+1.923%	31,117,445	+15.472%
2026-01-20	2.5900	2.6200	2.57000	2.6000	+0.386%	30,717,705	+17.692%
2026-01-16	2.5800	2.6000	2.56000	2.5900	-0.385%	15,281,258	+18.147%
2026-01-15	2.5900	2.6000	2.57000	2.6000	-0.383%	14,823,886	+17.692%
2026-01-14	2.5800	2.6100	2.58000	2.6100	+1.556%	18,377,661	+17.241%
2026-01-13	2.5700	2.5800	2.54000	2.5700	0.000%	15,893,742	+19.066%
2026-01-12	2.5500	2.5800	2.54500	2.5700	+0.391%	14,804,324	+19.066%
2026-01-09	2.5400	2.5700	2.53000	2.5600	+2.400%	16,906,146	+19.531%
2026-01-08	2.4700	2.5100	2.45490	2.5000	-0.398%	24,249,179	+22.400%
2026-01-07	2.5000	2.5100	2.48000	2.5100	0.000%	23,745,972	+21.912%
2026-01-06	2.5200	2.5400	2.50000	2.5100	0.000%	31,311,706	+21.912%
2026-01-05	2.4800	2.5200	2.45000	2.5100	+1.619%	33,656,274	+21.912%
2026-01-02	2.4900	2.5000	2.44000	2.4700	0.000%	24,132,490	+23.887%
2025-12-31	2.4700	2.4800	2.45000	2.4700	-0.403%	18,066,119	+23.887%
2025-12-30	2.4900	2.5030	2.48000	2.4800	+2.479%	25,999,766	+23.387%
2025-12-29	2.3900	2.4300	2.38000	2.4200	-0.412%	21,657,063	+26.446%
2025-12-26	2.3900	2.4400	2.39000	2.4300	+2.532%	31,251,252	+25.926%
2025-12-24	2.3800	2.3900	2.35400	2.3700	0.000%	11,540,808	+29.114%
2025-12-23	2.3400	2.4000	2.34000	2.3700	+3.043%	48,393,399	+29.114%
2025-12-22	2.3100	2.3400	2.28000	2.3000	-7.631%	40,459,368	+33.043%
2025-12-19	2.5000	2.5100	2.48000	2.4900	+0.403%	29,884,795	+22.892%
2025-12-18	2.5100	2.5300	2.48000	2.4800	-1.587%	43,103,721	+23.387%
2025-12-17	2.5200	2.5300	2.49000	2.5200	-1.176%	22,640,470	+21.429%
2025-12-16	2.5600	2.5700	2.53000	2.5500	-1.544%	55,521,346	+20.000%
2025-12-15	2.5600	2.6000	2.56000	2.5900	+1.569%	20,838,700	+18.147%
2025-12-12	2.5300	2.5566	2.50000	2.5500	+2.000%	26,076,922	+20.000%
2025-12-11	2.4600	2.5300	2.45500	2.5000	+2.041%	26,153,132	+22.400%
2025-12-10	2.4100	2.4600	2.39000	2.4500	-0.810%	51,781,768	+24.898%
2025-12-09	2.4500	2.4900	2.44000	2.4700	0.000%	36,246,763	+23.887%
2025-12-08	2.4900	2.5000	2.45000	2.4700	+0.407%	36,050,492	+23.887%
2025-12-05	2.5900	2.6000	2.45000	2.4600	-4.651%	58,622,417	+24.390%
2025-12-04	2.6100	2.6100	2.57000	2.5800	-1.527%	18,796,391	+18.605%
2025-12-03	2.5800	2.6200	2.58000	2.6200	+1.550%	19,328,305	+16.794%
2025-12-02	2.6200	2.6300	2.55000	2.5800	+0.389%	38,633,511	+18.605%
2025-12-01	2.5500	2.5700	2.54000	2.5700	+1.181%	18,810,384	+19.066%
2025-11-28	2.5300	2.5600	2.53000	2.5400	+1.195%	11,064,345	+20.472%
2025-11-26	2.4900	2.5200	2.48000	2.5100	0.000%	28,516,780	+21.912%
2025-11-25	2.5200	2.5300	2.50000	2.5100	-0.397%	15,615,634	+21.912%
2025-11-24	2.5000	2.5399	2.49000	2.5200	+1.613%	38,693,664	+21.429%
2025-11-21	2.4400	2.5000	2.43000	2.4800	+2.058%	38,507,404	+23.387%
2025-11-20	2.4800	2.4900	2.42000	2.4300	-1.619%	45,052,351	+25.926%
2025-11-19	2.5300	2.5450	2.45500	2.4700	-2.372%	90,188,111	+23.887%
2025-11-18	2.5400	2.5500	2.52000	2.5300	-0.394%	42,094,439	+20.949%
2025-11-17	2.5400	2.5700	2.53000	2.5400	-0.392%	25,450,114	+20.472%
2025-11-14	2.5400	2.5899	2.54000	2.5500	+1.190%	27,281,300	+20.000%
2025-11-13	2.5300	2.5600	2.52000	2.5200	-0.395%	25,905,605	+21.429%
2025-11-12	2.5300	2.5400	2.52000	2.5300	0.000%	27,053,194	+20.949%
2025-11-11	2.5100	2.5400	2.50000	2.5300	+3.689%	21,364,535	+20.949%
2025-11-10	2.4400	2.4596	2.43000	2.4400	+0.412%	22,336,210	+25.410%
2025-11-07	2.4100	2.4400	2.41000	2.4300	+1.250%	38,793,720	+25.926%
2025-11-06	2.4200	2.4300	2.39500	2.4000	-0.826%	28,746,864	+27.500%
2025-11-05	2.4000	2.4300	2.40000	2.4200	+1.255%	26,431,843	+26.446%
2025-11-04	2.3500	2.4000	2.35000	2.3900	+1.702%	25,447,751	+28.033%
2025-11-03	2.3600	2.3700	2.34000	2.3500	+1.732%	30,176,777	+30.213%
2025-10-31	2.3100	2.3600	2.29000	2.3100	+0.435%	38,027,337	+32.468%
2025-10-30	2.2700	2.3250	2.24000	2.3000	+5.505%	129,864,786	+33.043%
2025-10-29	2.2100	2.2300	2.18000	2.1800	-1.357%	78,377,472	+40.367%
2025-10-28	2.2100	2.2150	2.19000	2.2100	-0.450%	36,054,776	+38.462%
2025-10-27	2.2400	2.2500	2.20000	2.2200	+1.370%	87,810,023	+37.838%
2025-10-24	2.2300	2.2400	2.18000	2.1900	-0.905%	67,435,522	+39.726%
2025-10-23	2.2200	2.2200	2.18000	2.2100	+0.455%	61,317,754	+38.462%
2025-10-22	2.2000	2.2300	2.18000	2.2000	-0.901%	51,899,584	+39.091%
2025-10-21	2.2500	2.2500	2.21000	2.2200	-2.203%	55,582,364	+37.838%
2025-10-20	2.2700	2.2900	2.25000	2.2700	+0.889%	28,860,054	+34.802%
2025-10-17	2.2200	2.2700	2.20190	2.2500	+0.897%	38,702,090	+36.000%
2025-10-16	2.1800	2.2300	2.16000	2.2300	+2.765%	26,545,963	+37.220%
2025-10-15	2.1600	2.1900	2.15000	2.1700	+0.463%	30,103,538	+41.014%
2025-10-14	2.1100	2.1700	2.10000	2.1600	+0.935%	30,125,028	+41.667%
2025-10-13	2.1300	2.1600	2.12000	2.1400	+1.422%	28,801,417	+42.991%
2025-10-10	2.1500	2.1600	2.11000	2.1100	-1.860%	59,933,409	+45.024%
2025-10-09	2.1800	2.1900	2.13000	2.1500	-0.922%	59,739,030	+42.326%
2025-10-08	2.1600	2.1900	2.14500	2.1700	+0.463%	42,572,939	+41.014%
2025-10-07	2.1800	2.1800	2.14000	2.1600	-0.917%	39,676,493	+41.667%
2025-10-06	2.2000	2.2100	2.16000	2.1800	+0.461%	32,518,901	+40.367%
2025-10-03	2.1800	2.2000	2.17000	2.1700	-0.913%	28,175,901	+41.014%
2025-10-02	2.2200	2.2400	2.17000	2.1900	-0.905%	57,601,251	+39.726%
2025-10-01	2.2400	2.2400	2.19000	2.2100	-0.897%	49,824,204	+38.462%
2025-09-30	2.2800	2.2850	2.22000	2.2300	-2.620%	49,283,734	+37.220%
2025-09-29	2.3200	2.3300	2.28000	2.2900	-0.435%	43,648,798	+33.624%
2025-09-26	2.3000	2.3100	2.27000	2.3000	0.000%	26,937,420	+33.043%
2025-09-25	2.2800	2.3300	2.27000	2.3000	+0.437%	47,390,239	+33.043%
2025-09-24	2.3000	2.3200	2.28000	2.2900	-1.293%	35,177,662	+33.624%
2025-09-23	2.2800	2.3400	2.28000	2.3200	+2.203%	57,483,250	+31.897%
2025-09-22	2.2800	2.2900	2.27000	2.2700	-1.304%	27,338,298	+34.802%
2025-09-19	2.3100	2.3200	2.27000	2.3000	0.000%	50,256,676	+33.043%
2025-09-18	2.3500	2.3500	2.29000	2.3000	-2.542%	44,834,692	+33.043%
2025-09-17	2.3600	2.4000	2.35500	2.3600	0.000%	41,235,334	+29.661%
2025-09-16	2.3500	2.3800	2.33000	2.3600	+1.288%	42,342,436	+29.661%
2025-09-15	2.3200	2.3500	2.31000	2.3300	+1.304%	40,685,138	+31.330%
2025-09-12	2.2700	2.3100	2.27000	2.3000	+0.437%	38,457,509	+33.043%
2025-09-11	2.2600	2.3000	2.25000	2.2900	+1.327%	36,907,540	+33.624%
2025-09-10	2.2500	2.2700	2.24000	2.2600	+1.802%	41,055,716	+35.398%
2025-09-09	2.2000	2.2400	2.20000	2.2200	+0.909%	66,028,288	+37.838%
2025-09-08	2.2200	2.2300	2.17000	2.2000	-1.345%	71,328,423	+39.091%
2025-09-05	2.2500	2.2600	2.21000	2.2300	+1.826%	37,929,858	+37.220%
2025-09-04	2.1600	2.2000	2.16000	2.1900	+1.860%	28,328,392	+39.726%
2025-09-03	2.1600	2.1700	2.11000	2.1500	-1.826%	60,316,633	+42.326%
2025-09-02	2.2000	2.2200	2.18000	2.1900	-2.232%	30,552,820	+39.726%
2025-08-29	2.2300	2.2700	2.23000	2.2400	+0.448%	26,810,041	+36.607%
2025-08-28	2.2200	2.2500	2.20000	2.2300	+0.905%	30,687,392	+37.220%
2025-08-27	2.2000	2.2200	2.18000	2.2100	+0.455%	34,046,053	+38.462%
2025-08-26	2.2100	2.2200	2.18000	2.2000	0.000%	30,245,515	+39.091%
2025-08-25	2.2200	2.2300	2.20000	2.2000	-1.345%	14,712,176	+39.091%
2025-08-22	2.1800	2.2400	2.18000	2.2300	+1.826%	16,213,101	+37.220%
2025-08-21	2.1900	2.1900	2.16000	2.1900	0.000%	14,014,763	+39.726%
2025-08-20	2.1700	2.2000	2.16000	2.1900	+0.922%	16,368,231	+39.726%
2025-08-19	2.1600	2.1800	2.15000	2.1700	-0.913%	29,168,723	+41.014%
2025-08-18	2.1900	2.2200	2.18000	2.1900	0.000%	13,228,937	+39.726%
2025-08-15	2.1900	2.2200	2.18000	2.1900	+0.459%	14,515,922	+39.726%
2025-08-14	2.1900	2.2000	2.17000	2.1800	-1.357%	15,313,929	+40.367%
2025-08-13	2.2000	2.2200	2.18000	2.2100	-1.339%	22,201,198	+38.462%
2025-08-12	2.2400	2.2700	2.23000	2.2400	0.000%	33,759,635	+36.607%
2025-08-11	2.2400	2.2500	2.22000	2.2400	-0.885%	24,960,453	+36.607%
2025-08-08	2.2700	2.2801	2.26000	2.2600	-0.877%	14,595,370	+35.398%
2025-08-07	2.2700	2.3000	2.25000	2.2800	+0.885%	24,908,780	+34.211%
2025-08-06	2.2200	2.2700	2.22000	2.2600	+2.262%	37,804,036	+35.398%
2025-08-05	2.2000	2.2400	2.19000	2.2100	0.000%	30,867,786	+38.462%
2025-08-04	2.2300	2.2400	2.20000	2.2100	+1.376%	16,012,723	+38.462%
2025-08-01	2.2200	2.2400	2.16000	2.1800	0.000%	39,754,870	+40.367%
2025-07-31	2.1600	2.2200	2.15000	2.1800	-5.217%	70,657,543	+40.367%
2025-07-30	2.3300	2.3600	2.30000	2.3000	-1.709%	42,685,742	+33.043%
2025-07-29	2.3000	2.3400	2.30000	2.3400	+1.739%	19,376,593	+30.769%
2025-07-28	2.3500	2.3600	2.29000	2.3000	-3.766%	28,633,645	+33.043%
2025-07-25	2.4200	2.4200	2.38000	2.3900	-1.240%	15,919,347	+28.033%
2025-07-24	2.3900	2.4200	2.38000	2.4200	-0.412%	11,058,413	+26.446%
2025-07-23	2.3900	2.4400	2.38000	2.4300	+2.101%	18,102,121	+25.926%
2025-07-22	2.3700	2.3900	2.36000	2.3800	+0.422%	23,272,950	+28.571%
2025-07-21	2.3700	2.3700	2.33000	2.3700	+0.851%	31,773,006	+29.114%
2025-07-18	2.3900	2.3900	2.33000	2.3500	-1.261%	26,994,041	+30.213%
2025-07-17	2.3900	2.4100	2.37000	2.3800	-1.653%	22,282,294	+28.571%
2025-07-16	2.3900	2.4400	2.36000	2.4200	+2.979%	62,131,094	+26.446%
2025-07-15	2.3500	2.3600	2.32000	2.3500	+0.427%	41,841,113	+30.213%
2025-07-14	2.3600	2.4000	2.33000	2.3400	-0.426%	48,874,142	+30.769%
2025-07-11	2.3300	2.3700	2.32000	2.3500	+0.427%	26,830,285	+30.213%
2025-07-10	2.3500	2.3700	2.33000	2.3400	-2.500%	20,097,182	+30.769%
2025-07-09	2.4200	2.4200	2.36000	2.4000	-0.415%	51,165,426	+27.500%
2025-07-08	2.3900	2.4200	2.38000	2.4100	+0.837%	32,683,229	+26.971%
2025-07-07	2.4300	2.4400	2.39000	2.3900	-3.239%	27,386,751	+28.033%
2025-07-03	2.4700	2.4900	2.45000	2.4700	-0.803%	8,251,170	+23.887%
2025-07-02	2.4200	2.5100	2.42000	2.4900	+2.893%	36,013,358	+22.892%
2025-07-01	2.4000	2.4200	2.37000	2.4200	+0.415%	26,804,195	+26.446%
2025-06-30	2.3500	2.4200	2.35000	2.4100	+2.119%	48,241,210	+26.971%
2025-06-27	2.3500	2.3800	2.33000	2.3600	-0.422%	38,587,372	+29.661%
2025-06-26	2.3500	2.3900	2.35000	2.3700	+2.155%	31,129,079	+29.114%
2025-06-25	2.3800	2.3850	2.30000	2.3200	-3.333%	63,093,173	+31.897%
2025-06-24	2.4500	2.4500	2.40000	2.4000	-0.826%	50,637,475	+27.500%
2025-06-23	2.4000	2.4400	2.40000	2.4200	+1.255%	28,113,192	+26.446%
2025-06-20	2.4000	2.4200	2.38000	2.3900	-0.830%	23,374,443	+28.033%
2025-06-18	2.4100	2.4200	2.39000	2.4100	+0.417%	32,371,466	+26.971%
2025-06-17	2.4500	2.4600	2.39000	2.4000	-1.235%	40,188,468	+27.500%
2025-06-16	2.4600	2.4800	2.43000	2.4300	-0.410%	46,236,420	+25.926%
2025-06-13	2.4300	2.4400	2.41500	2.4400	-0.408%	49,322,083	+25.410%
2025-06-12	2.4700	2.4800	2.44000	2.4500	-1.210%	27,463,921	+24.898%
2025-06-11	2.4400	2.4900	2.43000	2.4800	+1.224%	38,871,349	+23.387%
2025-06-10	2.5000	2.5200	2.44000	2.4500	-1.210%	40,891,993	+24.898%
2025-06-09	2.4800	2.4900	2.46000	2.4800	-0.402%	25,795,293	+23.387%
2025-06-06	2.4600	2.5100	2.45000	2.4900	+1.220%	30,157,243	+22.892%
2025-06-05	2.5000	2.5000	2.45000	2.4600	-0.405%	26,089,078	+24.390%
2025-06-04	2.5000	2.5100	2.46000	2.4700	-0.403%	21,481,402	+23.887%
2025-06-03	2.4600	2.4900	2.44000	2.4800	+1.639%	20,491,930	+23.387%
2025-06-02	2.4600	2.4800	2.42000	2.4400	0.000%	16,338,621	+25.410%
2025-05-30	2.4600	2.4650	2.43000	2.4400	-2.008%	23,103,444	+25.410%
2025-05-29	2.4900	2.5000	2.47000	2.4900	+0.403%	23,181,765	+22.892%
2025-05-28	2.4700	2.5000	2.46000	2.4800	-1.195%	16,470,785	+23.387%
2025-05-27	2.5300	2.5400	2.49000	2.5100	-0.397%	30,897,135	+21.912%
2025-05-23	2.4600	2.5300	2.45000	2.5200	+0.398%	22,743,154	+21.429%
2025-05-22	2.5000	2.5500	2.49000	2.5100	0.000%	21,079,907	+21.912%
2025-05-21	2.5100	2.5200	2.48000	2.5100	-0.397%	23,090,833	+21.912%
2025-05-20	2.5200	2.5400	2.50000	2.5200	-1.176%	18,501,422	+21.429%
2025-05-19	2.5300	2.5700	2.51120	2.5500	0.000%	16,941,182	+20.000%
2025-05-16	2.5400	2.5600	2.51000	2.5500	+0.394%	18,752,837	+20.000%
2025-05-15	2.5300	2.5600	2.51500	2.5400	+0.395%	22,397,208	+20.472%
2025-05-14	2.5600	2.5600	2.52000	2.5300	+0.397%	15,060,534	+20.949%
2025-05-13	2.5200	2.5400	2.51000	2.5200	+0.800%	31,289,574	+21.429%
2025-05-12	2.5000	2.5100	2.47000	2.5000	-1.186%	15,759,053	+22.400%
2025-05-09	2.5400	2.5400	2.50500	2.5300	0.000%	19,610,475	+20.949%
2025-05-08	2.5900	2.6350	2.51000	2.5300	+1.200%	38,048,530	+20.949%
2025-05-07	2.4700	2.5000	2.44000	2.5000	+0.402%	32,673,880	+22.400%
2025-05-06	2.4500	2.4900	2.44500	2.4900	+1.220%	19,626,524	+22.892%
2025-05-05	2.4900	2.4900	2.45000	2.4600	-1.205%	27,992,224	+24.390%
2025-05-02	2.5300	2.5400	2.48000	2.4900	0.000%	32,569,077	+22.892%
2025-05-01	2.5300	2.5300	2.48000	2.4900	-1.581%	21,625,974	+22.892%
2025-04-30	2.5200	2.5860	2.51500	2.5300	-0.394%	70,835,515	+20.949%
2025-04-29	2.4800	2.5700	2.47000	2.5400	+2.008%	46,631,280	+20.472%
2025-04-28	2.4700	2.5100	2.45000	2.4900	+0.810%	31,596,272	+22.892%
2025-04-25	2.4600	2.4700	2.43000	2.4700	+0.407%	50,321,385	+23.887%
2025-04-24	2.4500	2.4700	2.44000	2.4600	+0.408%	47,967,909	+24.390%
2025-04-23	2.4500	2.4900	2.42000	2.4500	+0.823%	61,475,130	+24.898%
2025-04-22	2.3800	2.4600	2.37000	2.4300	+1.250%	52,052,376	+25.926%
2025-04-21	2.4000	2.4200	2.36000	2.4000	0.000%	34,104,179	+27.500%
2025-04-17	2.3100	2.4100	2.31000	2.4000	+3.004%	72,209,085	+27.500%
2025-04-16	2.2700	2.3600	2.26000	2.3300	+2.193%	71,290,269	+31.330%
2025-04-15	2.2800	2.3100	2.27000	2.2800	-0.437%	13,849,218	+34.211%
2025-04-14	2.2700	2.3100	2.26000	2.2900	+1.778%	21,577,046	+33.624%
2025-04-11	2.2700	2.2786	2.23000	2.2500	-0.442%	23,886,457	+36.000%
2025-04-10	2.2900	2.2900	2.22000	2.2600	-1.739%	29,167,191	+35.398%
2025-04-09	2.1400	2.3200	2.14000	2.3000	+6.977%	31,757,271	+33.043%
2025-04-08	2.2400	2.2500	2.14000	2.1500	-3.153%	39,242,662	+42.326%
2025-04-07	2.1600	2.2900	2.16000	2.2200	-3.896%	42,883,389	+37.838%
2025-04-04	2.3500	2.3600	2.30000	2.3100	-4.545%	48,506,806	+32.468%
2025-04-03	2.4100	2.4700	2.40000	2.4200	+2.542%	48,158,547	+26.446%
2025-04-02	2.3500	2.3650	2.32000	2.3600	+0.855%	16,034,410	+29.661%
2025-04-01	2.3200	2.3500	2.30000	2.3400	+0.429%	22,031,181	+30.769%
2025-03-31	2.3100	2.3500	2.30000	2.3300	+2.193%	23,382,053	+31.330%
2025-03-28	2.2700	2.2900	2.25000	2.2800	-1.299%	43,341,449	+34.211%
2025-03-27	2.2900	2.3100	2.28000	2.3100	0.000%	13,036,148	+32.468%
2025-03-26	2.2900	2.3100	2.26000	2.3100	-0.858%	19,740,435	+32.468%
2025-03-25	2.3100	2.3600	2.30000	2.3300	+1.304%	18,636,669	+31.330%
2025-03-24	2.3200	2.3600	2.29000	2.3000	-2.542%	41,774,240	+33.043%
2025-03-21	2.3300	2.3600	2.32000	2.3600	+0.426%	13,807,224	+29.661%
2025-03-20	2.3600	2.3600	2.32000	2.3500	-0.844%	15,289,299	+30.213%
2025-03-19	2.3550	2.3800	2.33000	2.3700	+0.851%	38,003,698	+29.114%
2025-03-18	2.3200	2.3600	2.28000	2.3500	+0.427%	34,255,458	+30.213%
2025-03-17	2.3300	2.3700	2.31000	2.3400	+1.739%	54,352,799	+30.769%
2025-03-14	2.2800	2.3200	2.28000	2.3000	+2.679%	52,422,525	+33.043%
2025-03-13	2.2000	2.2500	2.19000	2.2400	+1.818%	34,514,533	+36.607%
2025-03-12	2.1800	2.2200	2.17000	2.2000	+0.457%	27,502,552	+39.091%
2025-03-11	2.1900	2.2000	2.15000	2.1900	-1.794%	23,219,285	+39.726%
2025-03-10	2.2300	2.2500	2.19000	2.2300	0.000%	23,368,555	+37.220%
2025-03-07	2.1900	2.2400	2.17000	2.2300	+0.905%	21,756,816	+37.220%
2025-03-06	2.1900	2.2100	2.17000	2.2100	+0.913%	15,988,023	+38.462%
2025-03-05	2.1300	2.2000	2.11000	2.1900	+4.785%	42,414,937	+39.726%
2025-03-04	2.0700	2.1000	2.06000	2.0900	+0.481%	15,736,157	+46.411%
2025-03-03	2.0700	2.1100	2.06000	2.0800	+0.483%	13,012,833	+47.115%
2025-02-28	2.0800	2.0900	2.03000	2.0700	-1.896%	36,925,308	+47.826%
2025-02-27	2.0300	2.1300	2.01500	2.1100	+6.030%	40,120,556	+45.024%
2025-02-26	1.9700	2.0000	1.94500	1.9900	+5.291%	26,625,040	+53.769%
2025-02-25	1.9000	1.9100	1.87000	1.8900	-0.526%	21,248,289	+61.905%
2025-02-24	1.9200	1.9200	1.88000	1.9000	-1.042%	20,849,024	+61.053%
2025-02-21	1.9100	1.9300	1.90000	1.9200	+0.524%	17,705,868	+59.375%
2025-02-20	1.8950	1.9200	1.89000	1.9100	+1.058%	9,803,611	+60.209%
2025-02-19	1.9000	1.9000	1.88000	1.8900	-1.047%	12,899,743	+61.905%
2025-02-18	1.9000	1.9300	1.90000	1.9100	+0.526%	12,223,905	+60.209%
2025-02-14	1.9000	1.9200	1.88000	1.9000	+1.604%	38,927,795	+61.053%
2025-02-13	1.8500	1.8800	1.84000	1.8700	+1.630%	11,253,326	+63.636%
2025-02-12	1.8600	1.8700	1.84000	1.8400	-0.541%	17,400,767	+66.304%
2025-02-11	1.8700	1.8700	1.83000	1.8500	-0.538%	22,399,481	+65.405%
2025-02-10	1.8700	1.9000	1.84000	1.8600	+1.087%	28,740,356	+64.516%
2025-02-07	1.8400	1.8600	1.82000	1.8400	0.000%	47,890,150	+66.304%
2025-02-06	1.8400	1.8600	1.83000	1.8400	+0.546%	38,204,140	+66.304%
2025-02-05	1.8300	1.8400	1.80000	1.8300	-0.543%	38,532,242	+67.213%
2025-02-04	1.8400	1.8660	1.82000	1.8400	0.000%	30,317,148	+66.304%
2025-02-03	1.8400	1.8700	1.81000	1.8400	-0.541%	34,443,184	+66.304%

document.getElementById("TdPDb5").onerror = function(){this.style.display='none';}; .dark-mode .cpyKxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cpyKxQ{ color: #333333; background-color: white; border: 2px solid #333333; }ABEVAMBEV S.A.stock NYSE ADR

ABEV
AMBEV S.A.
stock NYSE ADR