ABEV Historical Price | Market Close

Ambev S.A.

High: 3.43; on 05/06/26
Low: 2.11; on 10/10/25
Average: 2.7894; 31.1mm
Net Chg: 0.84; +38.18%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	3.04	24,184,100
Fr 09/04/26	3.02	21,410,300
Th 09/03/26	3.04	20,307,000
We 09/02/26	2.99	27,253,800
Tu 09/01/26	2.89	27,954,261
Mo 08/31/26	2.87	48,483,779
Fr 08/28/26	2.86	30,154,123
Th 08/27/26	2.88	36,342,250
We 08/26/26	2.90	21,158,479
Tu 08/25/26	2.93	24,061,119
Mo 08/24/26	2.92	26,633,505
Fr 08/21/26	2.88	25,099,800
Th 08/20/26	2.83	107,936,800
We 08/19/26	2.81	43,163,900
Tu 08/18/26	2.78	12,823,000
Mo 08/17/26	2.78	26,962,100
Fr 08/14/26	2.80	38,427,600
Th 08/13/26	2.84	23,610,100
We 08/12/26	2.82	17,641,800
Tu 08/11/26	2.84	19,922,200
Mo 08/10/26	2.94	36,765,700
Fr 08/07/26	3.00	37,789,600

Date	Last Price	Volume
Th 08/06/26	3.01	32,932,100
We 08/05/26	3.03	51,330,700
Tu 08/04/26	3.04	33,115,100
Mo 08/03/26	3.05	40,802,300
Fr 07/31/26	3.11	57,167,500
Th 07/30/26	3.12	59,900,800
We 07/29/26	3.10	42,488,900
Tu 07/28/26	3.13	15,195,100
Mo 07/27/26	3.07	9,237,600

Date	Last Price	Volume
Tu 07/07/26	3.00	20,868,400
Mo 07/06/26	3.07	34,410,300
Th 07/02/26	3.10	18,765,400
We 07/01/26	3.11	19,583,800
Tu 06/30/26	3.14	20,754,400
Mo 06/29/26	3.18	27,881,300
Fr 06/26/26	3.23	16,917,900
Th 06/25/26	3.14	21,951,900
We 06/24/26	3.13

Date	Last Price	Volume
We 06/03/26	3.14	29,502,600
Tu 06/02/26	3.25	24,838,900
Mo 06/01/26	3.24	31,917,100
Fr 05/29/26	3.21	35,031,500
Th 05/28/26	3.20	35,487,800
We 05/27/26	3.27	36,069,400
Tu 05/26/26	3.27	26,919,600
Fr 05/22/26	3.20	26,065,200
Th 05/21/26	3.27

Date	Last Price	Volume
Fr 05/01/26	2.90	12,510,800
Th 04/30/26	2.92	24,125,400
We 04/29/26	2.85	24,388,400
Tu 04/28/26	2.91	12,088,100
Mo 04/27/26	2.89	14,336,200
Fr 04/24/26	2.88	25,853,700
Th 04/23/26	2.94	22,933,900
We 04/22/26	3.01	28,707,900
Tu 04/21/26	3.07	30,012,700

Date	Last Price	Volume
Tu 03/31/26	2.92	38,150,900
Mo 03/30/26	2.82	20,522,200
Fr 03/27/26	2.81	24,920,000
Th 03/26/26	2.82	20,734,000
We 03/25/26	2.85	23,474,200
Tu 03/24/26	2.78	25,944,200
Mo 03/23/26	2.80	36,830,100
Fr 03/20/26	2.71	27,591,700
Th 03/19/26	2.80

Date	Last Price	Volume
Fr 02/27/26	3.16	18,198,900
Th 02/26/26	3.19	16,942,300
We 02/25/26	3.20	20,402,500
Tu 02/24/26	3.23	22,786,500
Mo 02/23/26	3.13	19,560,700
Fr 02/20/26	3.07	18,572,800
Th 02/19/26	3.08	21,100,900
We 02/18/26	3.05	24,891,600
Tu 02/17/26	3.08	16,088,000

Date	Last Price	Volume
Tu 01/27/26	2.83	22,046,500
Mo 01/26/26	2.80	26,489,600
Fr 01/23/26	2.78	25,888,800
Th 01/22/26	2.74	25,959,500
We 01/21/26	2.65	31,117,400
Tu 01/20/26	2.60	30,745,300
Fr 01/16/26	2.59	15,283,900
Th 01/15/26	2.60	14,824,100
We 01/14/26	2.61

Date	Last Price	Volume
Tu 12/23/25	2.37	48,393,600
Mo 12/22/25	2.30	40,459,400
Fr 12/19/25	2.49	29,901,400
Th 12/18/25	2.48	43,111,300
We 12/17/25	2.52	22,641,000
Tu 12/16/25	2.55	55,522,400
Mo 12/15/25	2.59	20,838,800
Fr 12/12/25	2.55	26,077,000
Th 12/11/25	2.50

Date	Last Price	Volume
Th 11/20/25	2.43	45,052,600
We 11/19/25	2.47	90,189,400
Tu 11/18/25	2.53	42,095,000
Mo 11/17/25	2.54	25,450,400
Fr 11/14/25	2.55	27,283,200
Th 11/13/25	2.52	25,906,600
We 11/12/25	2.53	27,053,400
Tu 11/11/25	2.53	21,364,900
Mo 11/10/25	2.44	22,336,400

Date	Last Price	Volume
Tu 10/21/25	2.22	55,592,400
Mo 10/20/25	2.27	28,864,800
Fr 10/17/25	2.25	38,702,100
Th 10/16/25	2.23	26,546,000
We 10/15/25	2.17	30,103,500
Tu 10/14/25	2.16	30,125,000
Mo 10/13/25	2.14	28,801,400
Fr 10/10/25	2.11	59,933,000
Th 10/09/25	2.15

Date	Last Price	Volume
Fr 09/19/25	2.30	50,256,500
Th 09/18/25	2.30	44,834,700
We 09/17/25	2.36	41,235,200
Tu 09/16/25	2.36	42,342,000
Mo 09/15/25	2.33	40,684,900
Fr 09/12/25	2.30	38,457,500
Th 09/11/25	2.29	36,907,200
We 09/10/25	2.26	41,055,700
Tu 09/09/25	2.22	66,028,300