Dark

ABEV
AMBEV S.A.
stock NYSE ADR

At Close

Sep 25, 2026 3:59:46 PM EDT

2.91USD0.000%(0.00)13,201,719

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:17:30 AM EDT

2.91USD0.000%(0.00)4,676

After-hours

Sep 24, 2026 4:53:30 PM EDT

2.90USD-0.344%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.9100	2.9200	2.880000	2.9100	0.000%	13,201,719	0.000%
2026-09-24	2.9500	2.9700	2.900000	2.9100	-0.683%	11,181,625	0.000%
2026-09-23	2.9800	3.0000	2.930000	2.9300	-2.658%	13,058,393	-0.683%
2026-09-22	2.9800	3.0300	2.950000	3.0100	+1.007%	26,099,115	-3.322%
2026-09-21	3.0000	3.0100	2.970000	2.9800	+1.361%	16,714,343	-2.349%
2026-09-18	2.9600	2.9800	2.930000	2.9400	-1.342%	26,250,757	-1.020%
2026-09-17	3.0100	3.0100	2.950000	2.9800	-0.334%	12,254,375	-2.349%
2026-09-16	3.0000	3.0200	2.970000	2.9900	-0.993%	24,899,512	-2.676%
2026-09-15	3.0400	3.0400	3.010000	3.0200	-0.330%	15,342,498	-3.642%
2026-09-14	3.0200	3.0500	3.000000	3.0300	+0.331%	15,642,172	-3.960%
2026-09-11	3.0600	3.0600	3.010000	3.0200	-0.658%	37,932,450	-3.642%
2026-09-10	2.9900	3.0600	2.970000	3.0400	+0.997%	38,827,817	-4.276%
2026-09-09	3.0300	3.0390	2.990000	3.0100	-0.987%	26,514,533	-3.322%
2026-09-08	3.0700	3.1100	3.040000	3.0400	+0.662%	24,184,472	-4.276%
2026-09-04	3.0100	3.0600	3.000000	3.0200	-0.658%	21,410,395	-3.642%
2026-09-03	3.0500	3.0761	3.020000	3.0400	+1.672%	20,307,027	-4.276%
2026-09-02	2.9200	3.0300	2.920000	2.9900	+3.460%	27,257,407	-2.676%
2026-09-01	2.8700	2.9500	2.860000	2.8900	+0.697%	27,955,649	+0.692%
2026-08-31	2.9000	2.9100	2.850000	2.8700	+0.350%	48,483,891	+1.394%
2026-08-28	2.8800	2.8800	2.820000	2.8600	-0.694%	30,161,191	+1.748%
2026-08-27	2.8800	2.8900	2.850000	2.8800	-0.690%	36,342,389	+1.042%
2026-08-26	2.9500	2.9500	2.890000	2.9000	-1.024%	21,158,584	+0.345%
2026-08-25	2.9200	2.9400	2.870000	2.9300	+0.342%	24,061,951	-0.683%
2026-08-24	2.8700	2.9500	2.864741	2.9200	+1.389%	26,637,023	-0.342%
2026-08-21	2.8500	2.8800	2.830000	2.8800	+1.767%	25,099,817	+1.042%
2026-08-20	2.7900	2.8500	2.750000	2.8300	+0.712%	107,936,754	+2.827%
2026-08-19	2.8400	2.8500	2.785000	2.8100	+1.079%	43,163,941	+3.559%
2026-08-18	2.7900	2.8200	2.770000	2.7800	0.000%	12,823,134	+4.676%
2026-08-17	2.7900	2.8100	2.760000	2.7800	-0.714%	26,962,068	+4.676%
2026-08-14	2.8100	2.8200	2.760000	2.8000	-1.408%	38,427,589	+3.929%
2026-08-13	2.8200	2.8800	2.820000	2.8400	+0.709%	23,610,147	+2.465%
2026-08-12	2.8500	2.8600	2.810000	2.8200	-0.704%	17,641,779	+3.191%
2026-08-11	2.9300	2.9462	2.840000	2.8400	-3.401%	19,922,228	+2.465%
2026-08-10	2.9900	2.9950	2.940000	2.9400	-2.000%	36,765,667	-1.020%
2026-08-07	3.0300	3.0400	2.990000	3.0000	-0.332%	37,789,649	-3.000%
2026-08-06	3.0500	3.0550	3.005000	3.0100	-0.660%	32,932,124	-3.322%
2026-08-05	3.0600	3.0800	3.030000	3.0300	-0.329%	51,330,748	-3.960%
2026-08-04	3.0800	3.0800	3.020000	3.0400	-0.328%	33,115,114	-4.276%
2026-08-03	3.1200	3.1300	3.040000	3.0500	-1.929%	40,802,058	-4.590%
2026-07-31	3.1000	3.1600	3.085000	3.1100	-0.321%	57,167,571	-6.431%
2026-07-30	2.9800	3.1200	2.970000	3.1200	+0.645%	59,901,899	-6.731%
2026-07-29	3.1200	3.1500	3.070000	3.1000	-0.958%	42,490,988	-6.129%
2026-07-28	3.1200	3.1700	3.110000	3.1300	+1.954%	15,195,129	-7.029%
2026-07-27	3.0500	3.0800	3.030000	3.0700	+0.327%	9,237,757	-5.212%
2026-07-24	3.1000	3.1100	3.050000	3.0600	-0.971%	16,440,714	-4.902%
2026-07-23	3.1100	3.1500	3.080000	3.0900	-1.592%	19,580,233	-5.825%
2026-07-22	3.1300	3.1700	3.120000	3.1400	+0.965%	13,523,010	-7.325%
2026-07-21	3.1100	3.1160	3.080000	3.1100	+0.974%	13,926,829	-6.431%
2026-07-20	3.0600	3.0900	3.045000	3.0800	+1.650%	20,760,387	-5.519%
2026-07-17	3.0400	3.0600	3.010000	3.0300	-0.656%	15,456,379	-3.960%
2026-07-16	3.0100	3.0700	3.005000	3.0500	+0.660%	16,705,318	-4.590%
2026-07-15	3.0400	3.0700	3.010000	3.0300	-1.942%	30,205,012	-3.960%
2026-07-14	3.1200	3.1400	3.080000	3.0900	+0.980%	18,134,116	-5.825%
2026-07-13	3.0400	3.1100	3.040000	3.0600	-0.326%	21,175,963	-4.902%
2026-07-10	3.0900	3.0999	3.050000	3.0700	+0.987%	28,542,970	-5.212%
2026-07-09	3.0300	3.0700	3.015000	3.0400	+0.662%	28,802,023	-4.276%
2026-07-08	3.0100	3.0451	3.000000	3.0200	+0.667%	19,459,313	-3.642%
2026-07-07	3.1100	3.1300	3.000000	3.0000	-2.280%	20,868,366	-3.000%
2026-07-06	3.0500	3.0900	3.020000	3.0700	-0.968%	34,410,590	-5.212%
2026-07-02	3.1400	3.1700	3.085000	3.1000	-0.322%	18,766,237	-6.129%
2026-07-01	3.1000	3.1300	3.090000	3.1100	-0.955%	19,583,821	-6.431%
2026-06-30	3.1500	3.1700	3.110000	3.1400	-1.258%	20,754,404	-7.325%
2026-06-29	3.2400	3.2400	3.165000	3.1800	-1.548%	27,881,280	-8.491%
2026-06-26	3.1500	3.2300	3.150000	3.2300	+2.866%	16,917,900	-9.907%
2026-06-25	3.1300	3.1600	3.110000	3.1400	+0.319%	21,952,151	-7.325%
2026-06-24	3.1500	3.1600	3.120000	3.1300	-0.949%	26,646,744	-7.029%
2026-06-23	3.1100	3.1700	3.110000	3.1600	+0.637%	37,898,184	-7.911%
2026-06-22	3.1300	3.1700	3.110000	3.1400	+0.641%	22,736,765	-7.325%
2026-06-18	3.1400	3.1600	3.100000	3.1200	-0.637%	30,511,443	-6.731%
2026-06-17	3.2500	3.2900	3.130000	3.1400	-1.875%	36,751,578	-7.325%
2026-06-16	3.2300	3.2385	3.190000	3.2000	-1.538%	28,777,346	-9.063%
2026-06-15	3.3100	3.3200	3.240000	3.2500	0.000%	24,416,031	-10.462%
2026-06-12	3.2700	3.2800	3.230000	3.2500	+0.932%	20,444,843	-10.462%
2026-06-11	3.1600	3.2400	3.140000	3.2200	+3.537%	31,931,258	-9.627%
2026-06-10	3.1200	3.1400	3.100000	3.1100	-0.321%	30,412,282	-6.431%
2026-06-09	3.1300	3.1500	3.100000	3.1200	+1.629%	26,700,980	-6.731%
2026-06-08	3.1000	3.1200	3.050100	3.0700	-1.603%	21,551,272	-5.212%
2026-06-05	3.1100	3.1450	3.100000	3.1200	+0.322%	21,996,894	-6.731%
2026-06-04	3.1400	3.1550	3.100000	3.1100	-0.955%	16,814,554	-6.431%
2026-06-03	3.1800	3.2100	3.130100	3.1400	-3.385%	29,502,603	-7.325%
2026-06-02	3.2700	3.3000	3.250000	3.2500	+0.309%	24,838,970	-10.462%
2026-06-01	3.1900	3.2700	3.180000	3.2400	+0.935%	31,917,209	-10.185%
2026-05-29	3.1700	3.2350	3.150000	3.2100	+0.312%	35,031,499	-9.346%
2026-05-28	3.2600	3.2884	3.200000	3.2000	-2.141%	35,487,779	-9.063%
2026-05-27	3.2700	3.3296	3.250000	3.2700	0.000%	36,069,195	-11.009%
2026-05-26	3.3000	3.3100	3.235000	3.2700	+2.188%	26,919,850	-11.009%
2026-05-22	3.2300	3.2400	3.180000	3.2000	-2.141%	26,066,305	-9.063%
2026-05-21	3.2000	3.3000	3.190000	3.2700	+1.238%	30,973,592	-11.009%
2026-05-20	3.1500	3.2400	3.145000	3.2300	+2.540%	32,355,389	-9.907%
2026-05-19	3.0800	3.1500	3.060000	3.1500	+0.318%	34,308,875	-7.619%
2026-05-18	3.1300	3.1500	3.110000	3.1400	+2.280%	31,234,881	-7.325%
2026-05-15	3.0800	3.1300	3.050000	3.0700	-2.540%	28,487,339	-5.212%
2026-05-14	3.1800	3.2100	3.130000	3.1500	0.000%	21,183,561	-7.619%
2026-05-13	3.2400	3.2900	3.135000	3.1500	-3.374%	27,503,382	-7.619%
2026-05-12	3.2900	3.3000	3.250000	3.2600	-0.610%	18,987,739	-10.736%
2026-05-11	3.2900	3.3400	3.270000	3.2800	-0.304%	25,767,693	-11.280%
2026-05-08	3.3400	3.3550	3.260000	3.2900	+0.305%	73,517,002	-11.550%
2026-05-07	3.4000	3.4000	3.260000	3.2800	-4.373%	38,894,996	-11.280%
2026-05-06	3.4300	3.4499	3.380100	3.4300	+1.780%	33,385,936	-15.160%
2026-05-05	3.2400	3.4200	3.240000	3.3700	+16.207%	52,859,792	-13.650%
2026-05-04	2.9210	2.9400	2.890000	2.9000	0.000%	24,719,837	+0.345%
2026-05-01	2.9200	2.9400	2.895000	2.9000	-0.685%	12,510,818	+0.345%
2026-04-30	2.8900	2.9500	2.880000	2.9200	+2.456%	24,125,589	-0.342%
2026-04-29	2.8800	2.8850	2.840000	2.8500	-2.062%	24,388,552	+2.105%
2026-04-28	2.8900	2.9200	2.860000	2.9100	+0.692%	12,088,240	0.000%
2026-04-27	2.9200	2.9400	2.890000	2.8900	+0.347%	14,336,277	+0.692%
2026-04-24	2.9000	2.9194	2.870000	2.8800	-2.041%	25,853,680	+1.042%
2026-04-23	3.0000	3.0050	2.930000	2.9400	-2.326%	22,933,929	-1.020%
2026-04-22	3.0700	3.0700	3.010000	3.0100	-1.954%	28,707,879	-3.322%
2026-04-21	3.0700	3.1100	3.050000	3.0700	0.000%	30,012,581	-5.212%
2026-04-20	3.0800	3.0900	3.050000	3.0700	+0.656%	15,508,231	-5.212%
2026-04-17	3.1250	3.1360	3.050000	3.0500	0.000%	33,409,095	-4.590%
2026-04-16	3.0700	3.0900	3.020000	3.0500	-2.556%	24,925,512	-4.590%
2026-04-15	3.1600	3.1700	3.130000	3.1300	-0.318%	15,379,533	-7.029%
2026-04-14	3.1850	3.2000	3.140000	3.1400	-0.633%	23,380,982	-7.325%
2026-04-13	3.1600	3.1800	3.130000	3.1600	-0.940%	23,353,476	-7.911%
2026-04-10	3.2000	3.2300	3.160100	3.1900	+1.270%	31,531,764	-8.777%
2026-04-09	3.1100	3.1900	3.100000	3.1500	+2.273%	36,538,370	-7.619%
2026-04-08	3.1000	3.1300	3.070100	3.0800	+3.704%	25,423,950	-5.519%
2026-04-07	2.9500	2.9800	2.920000	2.9700	-0.669%	29,863,527	-2.020%
2026-04-06	2.9500	3.0000	2.950000	2.9900	+2.048%	20,489,531	-2.676%
2026-04-02	2.9400	2.9800	2.910000	2.9300	-1.347%	42,960,467	-0.683%
2026-04-01	2.9500	2.9900	2.940000	2.9700	+1.712%	27,701,923	-2.020%
2026-03-31	2.8800	2.9300	2.860000	2.9200	+3.546%	38,150,916	-0.342%
2026-03-30	2.8400	2.8499	2.790000	2.8200	+0.356%	20,522,367	+3.191%
2026-03-27	2.8200	2.8700	2.795000	2.8100	-0.355%	24,920,385	+3.559%
2026-03-26	2.8300	2.8700	2.800000	2.8200	-1.053%	20,734,398	+3.191%
2026-03-25	2.8300	2.8800	2.810000	2.8500	+2.518%	23,474,501	+2.105%
2026-03-24	2.7600	2.8000	2.750000	2.7800	-0.714%	25,944,185	+4.676%
2026-03-23	2.8000	2.8300	2.770000	2.8000	+3.321%	36,830,150	+3.929%
2026-03-20	2.7800	2.7800	2.700000	2.7100	-3.214%	27,591,720	+7.380%
2026-03-19	2.7700	2.8300	2.750000	2.8000	-1.060%	24,637,943	+3.929%
2026-03-18	2.8800	2.8850	2.825000	2.8300	-2.414%	29,688,565	+2.827%
2026-03-17	2.9200	2.9400	2.880000	2.9000	0.000%	14,883,067	+0.345%
2026-03-16	2.9000	2.9400	2.890000	2.9000	+1.399%	23,046,410	+0.345%
2026-03-13	2.9000	2.9300	2.850000	2.8600	-0.348%	30,555,583	+1.748%
2026-03-12	2.9300	2.9300	2.850000	2.8700	-4.013%	33,833,323	+1.394%
2026-03-11	3.0100	3.0299	2.970000	2.9900	-0.993%	19,392,058	-2.676%
2026-03-10	2.9900	3.0700	2.970000	3.0200	+0.667%	20,886,343	-3.642%
2026-03-09	2.9200	3.0000	2.905000	3.0000	+2.740%	20,414,220	-3.000%
2026-03-06	2.8600	2.9300	2.830000	2.9200	0.000%	20,205,700	-0.342%
2026-03-05	2.9300	2.9599	2.880100	2.9200	-2.013%	20,880,844	-0.342%
2026-03-04	3.0000	3.0100	2.940100	2.9800	+1.361%	17,238,996	-2.349%
2026-03-03	2.9200	2.9700	2.880000	2.9400	-4.545%	26,565,344	-1.020%
2026-03-02	3.1000	3.1100	3.050100	3.0800	-2.532%	15,253,115	-5.519%
2026-02-27	3.2000	3.2200	3.150000	3.1600	-0.940%	18,198,856	-7.911%
2026-02-26	3.2300	3.2300	3.170000	3.1900	-0.313%	16,939,592	-8.777%
2026-02-25	3.1900	3.2200	3.180000	3.2000	-0.929%	20,402,538	-9.063%
2026-02-24	3.1500	3.2400	3.140000	3.2300	+3.195%	22,786,500	-9.907%
2026-02-23	3.0800	3.1500	3.070000	3.1300	+1.954%	19,560,711	-7.029%
2026-02-20	3.0600	3.0800	3.000000	3.0700	-0.325%	18,572,770	-5.212%
2026-02-19	3.0700	3.1100	3.050300	3.0800	+0.984%	21,101,237	-5.519%
2026-02-18	3.0700	3.1300	3.041000	3.0500	-0.974%	24,891,586	-4.590%
2026-02-17	3.1100	3.1100	3.040000	3.0800	-0.965%	16,087,979	-5.519%
2026-02-13	3.1200	3.1400	3.070000	3.1100	-2.813%	20,791,609	-6.431%
2026-02-12	3.1500	3.2300	3.130100	3.2000	+4.918%	36,485,615	-9.063%
2026-02-11	3.0400	3.0600	3.010000	3.0500	+1.667%	23,176,836	-4.590%
2026-02-10	2.9500	3.0300	2.940000	3.0000	+2.041%	22,358,179	-3.000%
2026-02-09	2.9200	2.9500	2.882460	2.9400	0.000%	19,279,855	-1.020%
2026-02-06	2.9300	2.9400	2.900000	2.9400	+1.031%	28,358,726	-1.020%
2026-02-05	2.9000	2.9299	2.880000	2.9100	+0.345%	52,696,216	0.000%
2026-02-04	2.9000	2.9200	2.860000	2.9000	0.000%	34,427,374	+0.345%
2026-02-03	2.8900	2.9200	2.850000	2.9000	+2.473%	27,661,967	+0.345%
2026-02-02	2.8100	2.8500	2.810000	2.8300	+1.799%	18,626,315	+2.827%
2026-01-30	2.8000	2.8300	2.760000	2.7800	-0.714%	29,534,062	+4.676%
2026-01-29	2.8300	2.8400	2.770000	2.8000	-1.060%	36,189,141	+3.929%
2026-01-28	2.8500	2.8700	2.790000	2.8300	0.000%	31,324,671	+2.827%
2026-01-27	2.8500	2.8600	2.820000	2.8300	+1.071%	22,046,465	+2.827%
2026-01-26	2.7700	2.8200	2.750000	2.8000	+0.719%	26,475,985	+3.929%
2026-01-23	2.7400	2.8100	2.710000	2.7800	+1.460%	25,889,013	+4.676%
2026-01-22	2.6800	2.7600	2.670000	2.7400	+3.396%	25,959,782	+6.204%
2026-01-21	2.6200	2.6600	2.600000	2.6500	+1.923%	31,117,445	+9.811%
2026-01-20	2.5900	2.6200	2.570000	2.6000	+0.386%	30,717,705	+11.923%
2026-01-16	2.5800	2.6000	2.560000	2.5900	-0.385%	15,281,258	+12.355%
2026-01-15	2.5900	2.6000	2.570000	2.6000	-0.383%	14,823,886	+11.923%
2026-01-14	2.5800	2.6100	2.580000	2.6100	+1.556%	18,377,661	+11.494%
2026-01-13	2.5700	2.5800	2.540000	2.5700	0.000%	15,893,742	+13.230%
2026-01-12	2.5500	2.5800	2.545000	2.5700	+0.391%	14,804,324	+13.230%
2026-01-09	2.5400	2.5700	2.530000	2.5600	+2.400%	16,906,146	+13.672%
2026-01-08	2.4700	2.5100	2.454900	2.5000	-0.398%	24,249,179	+16.400%
2026-01-07	2.5000	2.5100	2.480000	2.5100	0.000%	23,745,972	+15.936%
2026-01-06	2.5200	2.5400	2.500000	2.5100	0.000%	31,311,706	+15.936%
2026-01-05	2.4800	2.5200	2.450000	2.5100	+1.619%	33,656,274	+15.936%
2026-01-02	2.4900	2.5000	2.440000	2.4700	0.000%	24,132,490	+17.814%
2025-12-31	2.4700	2.4800	2.450000	2.4700	-0.403%	18,066,119	+17.814%
2025-12-30	2.4900	2.5030	2.480000	2.4800	+2.479%	25,999,766	+17.339%
2025-12-29	2.3900	2.4300	2.380000	2.4200	-0.412%	21,657,063	+20.248%
2025-12-26	2.3900	2.4400	2.390000	2.4300	+2.532%	31,251,252	+19.753%
2025-12-24	2.3800	2.3900	2.354000	2.3700	0.000%	11,540,808	+22.785%
2025-12-23	2.3400	2.4000	2.340000	2.3700	+3.043%	48,393,399	+22.785%
2025-12-22	2.3100	2.3400	2.280000	2.3000	-7.631%	40,459,368	+26.522%
2025-12-19	2.5000	2.5100	2.480000	2.4900	+0.403%	29,884,795	+16.867%
2025-12-18	2.5100	2.5300	2.480000	2.4800	-1.587%	43,103,721	+17.339%
2025-12-17	2.5200	2.5300	2.490000	2.5200	-1.176%	22,640,470	+15.476%
2025-12-16	2.5600	2.5700	2.530000	2.5500	-1.544%	55,521,346	+14.118%
2025-12-15	2.5600	2.6000	2.560000	2.5900	+1.569%	20,838,700	+12.355%
2025-12-12	2.5300	2.5566	2.500000	2.5500	+2.000%	26,076,922	+14.118%
2025-12-11	2.4600	2.5300	2.455000	2.5000	+2.041%	26,153,132	+16.400%
2025-12-10	2.4100	2.4600	2.390000	2.4500	-0.810%	51,781,768	+18.776%
2025-12-09	2.4500	2.4900	2.440000	2.4700	0.000%	36,246,763	+17.814%
2025-12-08	2.4900	2.5000	2.450000	2.4700	+0.407%	36,050,492	+17.814%
2025-12-05	2.5900	2.6000	2.450000	2.4600	-4.651%	58,622,417	+18.293%
2025-12-04	2.6100	2.6100	2.570000	2.5800	-1.527%	18,796,391	+12.791%
2025-12-03	2.5800	2.6200	2.580000	2.6200	+1.550%	19,328,305	+11.069%
2025-12-02	2.6200	2.6300	2.550000	2.5800	+0.389%	38,633,511	+12.791%
2025-12-01	2.5500	2.5700	2.540000	2.5700	+1.181%	18,810,384	+13.230%
2025-11-28	2.5300	2.5600	2.530000	2.5400	+1.195%	11,064,345	+14.567%
2025-11-26	2.4900	2.5200	2.480000	2.5100	0.000%	28,516,780	+15.936%
2025-11-25	2.5200	2.5300	2.500000	2.5100	-0.397%	15,615,634	+15.936%
2025-11-24	2.5000	2.5399	2.490000	2.5200	+1.613%	38,693,664	+15.476%
2025-11-21	2.4400	2.5000	2.430000	2.4800	+2.058%	38,507,404	+17.339%
2025-11-20	2.4800	2.4900	2.420000	2.4300	-1.619%	45,052,351	+19.753%
2025-11-19	2.5300	2.5450	2.455000	2.4700	-2.372%	90,188,111	+17.814%
2025-11-18	2.5400	2.5500	2.520000	2.5300	-0.394%	42,094,439	+15.020%
2025-11-17	2.5400	2.5700	2.530000	2.5400	-0.392%	25,450,114	+14.567%
2025-11-14	2.5400	2.5899	2.540000	2.5500	+1.190%	27,281,300	+14.118%
2025-11-13	2.5300	2.5600	2.520000	2.5200	-0.395%	25,905,605	+15.476%
2025-11-12	2.5300	2.5400	2.520000	2.5300	0.000%	27,053,194	+15.020%
2025-11-11	2.5100	2.5400	2.500000	2.5300	+3.689%	21,364,535	+15.020%
2025-11-10	2.4400	2.4596	2.430000	2.4400	+0.412%	22,336,210	+19.262%
2025-11-07	2.4100	2.4400	2.410000	2.4300	+1.250%	38,793,720	+19.753%
2025-11-06	2.4200	2.4300	2.395000	2.4000	-0.826%	28,746,864	+21.250%
2025-11-05	2.4000	2.4300	2.400000	2.4200	+1.255%	26,431,843	+20.248%
2025-11-04	2.3500	2.4000	2.350000	2.3900	+1.702%	25,447,751	+21.757%
2025-11-03	2.3600	2.3700	2.340000	2.3500	+1.732%	30,176,777	+23.830%
2025-10-31	2.3100	2.3600	2.290000	2.3100	+0.435%	38,027,337	+25.974%
2025-10-30	2.2700	2.3250	2.240000	2.3000	+5.505%	129,864,786	+26.522%
2025-10-29	2.2100	2.2300	2.180000	2.1800	-1.357%	78,377,472	+33.486%
2025-10-28	2.2100	2.2150	2.190000	2.2100	-0.450%	36,054,776	+31.674%
2025-10-27	2.2400	2.2500	2.200000	2.2200	+1.370%	87,810,023	+31.081%
2025-10-24	2.2300	2.2400	2.180000	2.1900	-0.905%	67,435,522	+32.877%
2025-10-23	2.2200	2.2200	2.180000	2.2100	+0.455%	61,317,754	+31.674%
2025-10-22	2.2000	2.2300	2.180000	2.2000	-0.901%	51,899,584	+32.273%
2025-10-21	2.2500	2.2500	2.210000	2.2200	-2.203%	55,582,364	+31.081%
2025-10-20	2.2700	2.2900	2.250000	2.2700	+0.889%	28,860,054	+28.194%
2025-10-17	2.2200	2.2700	2.201900	2.2500	+0.897%	38,702,090	+29.333%
2025-10-16	2.1800	2.2300	2.160000	2.2300	+2.765%	26,545,963	+30.493%
2025-10-15	2.1600	2.1900	2.150000	2.1700	+0.463%	30,103,538	+34.101%
2025-10-14	2.1100	2.1700	2.100000	2.1600	+0.935%	30,125,028	+34.722%
2025-10-13	2.1300	2.1600	2.120000	2.1400	+1.422%	28,801,417	+35.981%
2025-10-10	2.1500	2.1600	2.110000	2.1100	-1.860%	59,933,409	+37.915%
2025-10-09	2.1800	2.1900	2.130000	2.1500	-0.922%	59,739,030	+35.349%
2025-10-08	2.1600	2.1900	2.145000	2.1700	+0.463%	42,572,939	+34.101%
2025-10-07	2.1800	2.1800	2.140000	2.1600	-0.917%	39,676,493	+34.722%
2025-10-06	2.2000	2.2100	2.160000	2.1800	+0.461%	32,518,901	+33.486%
2025-10-03	2.1800	2.2000	2.170000	2.1700	-0.913%	28,175,901	+34.101%
2025-10-02	2.2200	2.2400	2.170000	2.1900	-0.905%	57,601,251	+32.877%
2025-10-01	2.2400	2.2400	2.190000	2.2100	-0.897%	49,824,204	+31.674%
2025-09-30	2.2800	2.2850	2.220000	2.2300	-2.620%	49,283,734	+30.493%
2025-09-29	2.3200	2.3300	2.280000	2.2900	-0.435%	43,648,798	+27.074%
2025-09-26	2.3000	2.3100	2.270000	2.3000	0.000%	26,937,420	+26.522%
2025-09-25	2.2800	2.3300	2.270000	2.3000	+0.437%	47,390,239	+26.522%
2025-09-24	2.3000	2.3200	2.280000	2.2900	-1.293%	35,177,662	+27.074%
2025-09-23	2.2800	2.3400	2.280000	2.3200	+2.203%	57,483,250	+25.431%
2025-09-22	2.2800	2.2900	2.270000	2.2700	-1.304%	27,338,298	+28.194%
2025-09-19	2.3100	2.3200	2.270000	2.3000	0.000%	50,256,676	+26.522%
2025-09-18	2.3500	2.3500	2.290000	2.3000	-2.542%	44,834,692	+26.522%
2025-09-17	2.3600	2.4000	2.355000	2.3600	0.000%	41,235,334	+23.305%
2025-09-16	2.3500	2.3800	2.330000	2.3600	+1.288%	42,342,436	+23.305%
2025-09-15	2.3200	2.3500	2.310000	2.3300	+1.304%	40,685,138	+24.893%
2025-09-12	2.2700	2.3100	2.270000	2.3000	+0.437%	38,457,509	+26.522%
2025-09-11	2.2600	2.3000	2.250000	2.2900	+1.327%	36,907,540	+27.074%
2025-09-10	2.2500	2.2700	2.240000	2.2600	+1.802%	41,055,716	+28.761%
2025-09-09	2.2000	2.2400	2.200000	2.2200	+0.909%	66,028,288	+31.081%
2025-09-08	2.2200	2.2300	2.170000	2.2000	-1.345%	71,328,423	+32.273%
2025-09-05	2.2500	2.2600	2.210000	2.2300	+1.826%	37,929,858	+30.493%
2025-09-04	2.1600	2.2000	2.160000	2.1900	+1.860%	28,328,392	+32.877%
2025-09-03	2.1600	2.1700	2.110000	2.1500	-1.826%	60,316,633	+35.349%
2025-09-02	2.2000	2.2200	2.180000	2.1900	-2.232%	30,552,820	+32.877%
2025-08-29	2.2300	2.2700	2.230000	2.2400	+0.448%	26,810,041	+29.911%
2025-08-28	2.2200	2.2500	2.200000	2.2300	+0.905%	30,687,392	+30.493%
2025-08-27	2.2000	2.2200	2.180000	2.2100	+0.455%	34,046,053	+31.674%
2025-08-26	2.2100	2.2200	2.180000	2.2000	0.000%	30,245,515	+32.273%
2025-08-25	2.2200	2.2300	2.200000	2.2000	-1.345%	14,712,176	+32.273%
2025-08-22	2.1800	2.2400	2.180000	2.2300	+1.826%	16,213,101	+30.493%
2025-08-21	2.1900	2.1900	2.160000	2.1900	0.000%	14,014,763	+32.877%
2025-08-20	2.1700	2.2000	2.160000	2.1900	+0.922%	16,368,231	+32.877%
2025-08-19	2.1600	2.1800	2.150000	2.1700	-0.913%	29,168,723	+34.101%
2025-08-18	2.1900	2.2200	2.180000	2.1900	0.000%	13,228,937	+32.877%
2025-08-15	2.1900	2.2200	2.180000	2.1900	+0.459%	14,515,922	+32.877%
2025-08-14	2.1900	2.2000	2.170000	2.1800	-1.357%	15,313,929	+33.486%
2025-08-13	2.2000	2.2200	2.180000	2.2100	-1.339%	22,201,198	+31.674%
2025-08-12	2.2400	2.2700	2.230000	2.2400	0.000%	33,759,635	+29.911%
2025-08-11	2.2400	2.2500	2.220000	2.2400	-0.885%	24,960,453	+29.911%
2025-08-08	2.2700	2.2801	2.260000	2.2600	-0.877%	14,595,370	+28.761%
2025-08-07	2.2700	2.3000	2.250000	2.2800	+0.885%	24,908,780	+27.632%
2025-08-06	2.2200	2.2700	2.220000	2.2600	+2.262%	37,804,036	+28.761%
2025-08-05	2.2000	2.2400	2.190000	2.2100	0.000%	30,867,786	+31.674%
2025-08-04	2.2300	2.2400	2.200000	2.2100	+1.376%	16,012,723	+31.674%
2025-08-01	2.2200	2.2400	2.160000	2.1800	0.000%	39,754,870	+33.486%
2025-07-31	2.1600	2.2200	2.150000	2.1800	-5.217%	70,657,543	+33.486%
2025-07-30	2.3300	2.3600	2.300000	2.3000	-1.709%	42,685,742	+26.522%
2025-07-29	2.3000	2.3400	2.300000	2.3400	+1.739%	19,376,593	+24.359%
2025-07-28	2.3500	2.3600	2.290000	2.3000	-3.766%	28,633,645	+26.522%
2025-07-25	2.4200	2.4200	2.380000	2.3900	-1.240%	15,919,347	+21.757%
2025-07-24	2.3900	2.4200	2.380000	2.4200	-0.412%	11,058,413	+20.248%
2025-07-23	2.3900	2.4400	2.380000	2.4300	+2.101%	18,102,121	+19.753%
2025-07-22	2.3700	2.3900	2.360000	2.3800	+0.422%	23,272,950	+22.269%
2025-07-21	2.3700	2.3700	2.330000	2.3700	+0.851%	31,773,006	+22.785%
2025-07-18	2.3900	2.3900	2.330000	2.3500	-1.261%	26,994,041	+23.830%
2025-07-17	2.3900	2.4100	2.370000	2.3800	-1.653%	22,282,294	+22.269%
2025-07-16	2.3900	2.4400	2.360000	2.4200	+2.979%	62,131,094	+20.248%
2025-07-15	2.3500	2.3600	2.320000	2.3500	+0.427%	41,841,113	+23.830%
2025-07-14	2.3600	2.4000	2.330000	2.3400	-0.426%	48,874,142	+24.359%
2025-07-11	2.3300	2.3700	2.320000	2.3500	+0.427%	26,830,285	+23.830%
2025-07-10	2.3500	2.3700	2.330000	2.3400	-2.500%	20,097,182	+24.359%
2025-07-09	2.4200	2.4200	2.360000	2.4000	-0.415%	51,165,426	+21.250%
2025-07-08	2.3900	2.4200	2.380000	2.4100	+0.837%	32,683,229	+20.747%
2025-07-07	2.4300	2.4400	2.390000	2.3900	-3.239%	27,386,751	+21.757%
2025-07-03	2.4700	2.4900	2.450000	2.4700	-0.803%	8,251,170	+17.814%
2025-07-02	2.4200	2.5100	2.420000	2.4900	+2.893%	36,013,358	+16.867%
2025-07-01	2.4000	2.4200	2.370000	2.4200	+0.415%	26,804,195	+20.248%
2025-06-30	2.3500	2.4200	2.350000	2.4100	+2.119%	48,241,210	+20.747%
2025-06-27	2.3500	2.3800	2.330000	2.3600	-0.422%	38,587,372	+23.305%
2025-06-26	2.3500	2.3900	2.350000	2.3700	+2.155%	31,129,079	+22.785%
2025-06-25	2.3800	2.3850	2.300000	2.3200	-3.333%	63,093,173	+25.431%
2025-06-24	2.4500	2.4500	2.400000	2.4000	-0.826%	50,637,475	+21.250%
2025-06-23	2.4000	2.4400	2.400000	2.4200	+1.255%	28,113,192	+20.248%
2025-06-20	2.4000	2.4200	2.380000	2.3900	-0.830%	23,374,443	+21.757%
2025-06-18	2.4100	2.4200	2.390000	2.4100	+0.417%	32,371,466	+20.747%
2025-06-17	2.4500	2.4600	2.390000	2.4000	-1.235%	40,188,468	+21.250%
2025-06-16	2.4600	2.4800	2.430000	2.4300	-0.410%	46,236,420	+19.753%
2025-06-13	2.4300	2.4400	2.415000	2.4400	-0.408%	49,322,083	+19.262%
2025-06-12	2.4700	2.4800	2.440000	2.4500	-1.210%	27,463,921	+18.776%
2025-06-11	2.4400	2.4900	2.430000	2.4800	+1.224%	38,871,349	+17.339%
2025-06-10	2.5000	2.5200	2.440000	2.4500	-1.210%	40,891,993	+18.776%
2025-06-09	2.4800	2.4900	2.460000	2.4800	-0.402%	25,795,293	+17.339%
2025-06-06	2.4600	2.5100	2.450000	2.4900	+1.220%	30,157,243	+16.867%
2025-06-05	2.5000	2.5000	2.450000	2.4600	-0.405%	26,089,078	+18.293%
2025-06-04	2.5000	2.5100	2.460000	2.4700	-0.403%	21,481,402	+17.814%
2025-06-03	2.4600	2.4900	2.440000	2.4800	+1.639%	20,491,930	+17.339%
2025-06-02	2.4600	2.4800	2.420000	2.4400	0.000%	16,338,621	+19.262%
2025-05-30	2.4600	2.4650	2.430000	2.4400	-2.008%	23,103,444	+19.262%
2025-05-29	2.4900	2.5000	2.470000	2.4900	+0.403%	23,181,765	+16.867%
2025-05-28	2.4700	2.5000	2.460000	2.4800	-1.195%	16,470,785	+17.339%
2025-05-27	2.5300	2.5400	2.490000	2.5100	-0.397%	30,897,135	+15.936%
2025-05-23	2.4600	2.5300	2.450000	2.5200	+0.398%	22,743,154	+15.476%
2025-05-22	2.5000	2.5500	2.490000	2.5100	0.000%	21,079,907	+15.936%
2025-05-21	2.5100	2.5200	2.480000	2.5100	-0.397%	23,090,833	+15.936%
2025-05-20	2.5200	2.5400	2.500000	2.5200	-1.176%	18,501,422	+15.476%
2025-05-19	2.5300	2.5700	2.511200	2.5500	0.000%	16,941,182	+14.118%
2025-05-16	2.5400	2.5600	2.510000	2.5500	+0.394%	18,752,837	+14.118%
2025-05-15	2.5300	2.5600	2.515000	2.5400	+0.395%	22,397,208	+14.567%
2025-05-14	2.5600	2.5600	2.520000	2.5300	+0.397%	15,060,534	+15.020%
2025-05-13	2.5200	2.5400	2.510000	2.5200	+0.800%	31,289,574	+15.476%
2025-05-12	2.5000	2.5100	2.470000	2.5000	-1.186%	15,759,053	+16.400%
2025-05-09	2.5400	2.5400	2.505000	2.5300	0.000%	19,610,475	+15.020%
2025-05-08	2.5900	2.6350	2.510000	2.5300	+1.200%	38,048,530	+15.020%
2025-05-07	2.4700	2.5000	2.440000	2.5000	+0.402%	32,673,880	+16.400%
2025-05-06	2.4500	2.4900	2.445000	2.4900	+1.220%	19,626,524	+16.867%
2025-05-05	2.4900	2.4900	2.450000	2.4600	-1.205%	27,992,224	+18.293%
2025-05-02	2.5300	2.5400	2.480000	2.4900	0.000%	32,569,077	+16.867%
2025-05-01	2.5300	2.5300	2.480000	2.4900	-1.581%	21,625,974	+16.867%
2025-04-30	2.5200	2.5860	2.515000	2.5300	-0.394%	70,835,515	+15.020%
2025-04-29	2.4800	2.5700	2.470000	2.5400	+2.008%	46,631,280	+14.567%
2025-04-28	2.4700	2.5100	2.450000	2.4900	+0.810%	31,596,272	+16.867%
2025-04-25	2.4600	2.4700	2.430000	2.4700	+0.407%	50,321,385	+17.814%
2025-04-24	2.4500	2.4700	2.440000	2.4600	+0.408%	47,967,909	+18.293%
2025-04-23	2.4500	2.4900	2.420000	2.4500	+0.823%	61,475,130	+18.776%
2025-04-22	2.3800	2.4600	2.370000	2.4300	+1.250%	52,052,376	+19.753%
2025-04-21	2.4000	2.4200	2.360000	2.4000	0.000%	34,104,179	+21.250%
2025-04-17	2.3100	2.4100	2.310000	2.4000	+3.004%	72,209,085	+21.250%
2025-04-16	2.2700	2.3600	2.260000	2.3300	+2.193%	71,290,269	+24.893%
2025-04-15	2.2800	2.3100	2.270000	2.2800	-0.437%	13,849,218	+27.632%
2025-04-14	2.2700	2.3100	2.260000	2.2900	+1.778%	21,577,046	+27.074%
2025-04-11	2.2700	2.2786	2.230000	2.2500	-0.442%	23,886,457	+29.333%
2025-04-10	2.2900	2.2900	2.220000	2.2600	-1.739%	29,167,191	+28.761%
2025-04-09	2.1400	2.3200	2.140000	2.3000	+6.977%	31,757,271	+26.522%
2025-04-08	2.2400	2.2500	2.140000	2.1500	-3.153%	39,242,662	+35.349%
2025-04-07	2.1600	2.2900	2.160000	2.2200	-3.896%	42,883,389	+31.081%

document.getElementById("pMyYqS").onerror = function(){this.style.display='none';}; .dark-mode .dLx0j2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dLx0j2{ color: #333333; background-color: white; border: 2px solid #333333; }ABEVAMBEV S.A.stock NYSE ADR

ABEV
AMBEV S.A.
stock NYSE ADR