Ambev S.A.ABEVNYSE

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$2.59	$2.60	$2.57	$2.60	14.70M
1/14/2026	$2.58	$2.61	$2.58	$2.61	18.38M
1/13/2026	$2.57	$2.58	$2.54	$2.57	15.95M
1/12/2026	$2.55	$2.58	$2.55	$2.57	14.80M
1/9/2026	$2.54	$2.57	$2.53	$2.56	18.22M
1/8/2026	$2.47	$2.51	$2.45	$2.50	24.25M
1/7/2026	$2.50	$2.51	$2.48	$2.51	23.75M
1/6/2026	$2.52	$2.54	$2.50	$2.51	31.31M
1/5/2026	$2.48	$2.52	$2.45	$2.51	33.66M
1/2/2026	$2.49	$2.50	$2.44	$2.47	24.17M
12/31/2025	$2.47	$2.48	$2.45	$2.47	18.07M
12/30/2025	$2.49	$2.50	$2.48	$2.49	26.03M
12/29/2025	$2.39	$2.43	$2.38	$2.42	21.66M
12/26/2025	$2.39	$2.44	$2.39	$2.43	31.25M
12/24/2025	$2.38	$2.39	$2.35	$2.37	11.54M
12/23/2025	$2.34	$2.40	$2.34	$2.37	48.39M
12/22/2025	$2.31	$2.34	$2.28	$2.30	40.46M
12/19/2025	$2.50	$2.51	$2.48	$2.49	29.90M
12/18/2025	$2.51	$2.53	$2.48	$2.48	43.11M
12/17/2025	$2.52	$2.53	$2.49	$2.52	22.64M
12/16/2025	$2.56	$2.57	$2.53	$2.55	55.52M
12/15/2025	$2.56	$2.60	$2.56	$2.59	20.84M
12/12/2025	$2.53	$2.56	$2.50	$2.55	26.08M
12/11/2025	$2.46	$2.53	$2.46	$2.50	26.15M
12/10/2025	$2.41	$2.46	$2.39	$2.45	51.78M
12/9/2025	$2.45	$2.49	$2.44	$2.47	36.25M
12/8/2025	$2.49	$2.50	$2.45	$2.47	36.05M
12/5/2025	$2.59	$2.60	$2.45	$2.46	58.62M
12/4/2025	$2.61	$2.61	$2.57	$2.58	18.80M
12/3/2025	$2.58	$2.62	$2.58	$2.62	19.33M
12/2/2025	$2.62	$2.63	$2.55	$2.58	38.63M
12/1/2025	$2.55	$2.57	$2.54	$2.57	18.81M
11/28/2025	$2.53	$2.56	$2.53	$2.54	11.06M
11/26/2025	$2.49	$2.52	$2.48	$2.51	28.52M
11/25/2025	$2.52	$2.53	$2.50	$2.51	15.62M
11/24/2025	$2.50	$2.54	$2.49	$2.52	38.69M
11/21/2025	$2.44	$2.50	$2.43	$2.48	38.51M
11/20/2025	$2.48	$2.49	$2.42	$2.43	45.05M
11/19/2025	$2.53	$2.55	$2.46	$2.47	90.19M
11/18/2025	$2.54	$2.55	$2.52	$2.53	42.10M
11/17/2025	$2.54	$2.57	$2.53	$2.54	25.45M
11/14/2025	$2.54	$2.59	$2.54	$2.55	27.28M
11/13/2025	$2.53	$2.56	$2.52	$2.52	25.91M
11/12/2025	$2.53	$2.54	$2.52	$2.53	27.05M
11/11/2025	$2.51	$2.54	$2.50	$2.53	21.36M
11/10/2025	$2.44	$2.46	$2.43	$2.44	22.34M
11/7/2025	$2.41	$2.44	$2.41	$2.43	38.79M
11/6/2025	$2.42	$2.43	$2.40	$2.40	28.75M
11/5/2025	$2.40	$2.43	$2.40	$2.42	26.43M
11/4/2025	$2.35	$2.40	$2.35	$2.39	25.45M
11/3/2025	$2.36	$2.37	$2.34	$2.35	30.18M
10/31/2025	$2.31	$2.36	$2.29	$2.31	38.03M
10/30/2025	$2.27	$2.33	$2.24	$2.30	129.87M
10/29/2025	$2.21	$2.23	$2.18	$2.18	78.38M
10/28/2025	$2.21	$2.22	$2.19	$2.21	36.05M
10/27/2025	$2.24	$2.25	$2.20	$2.22	87.81M
10/24/2025	$2.23	$2.24	$2.18	$2.19	67.44M
10/23/2025	$2.22	$2.22	$2.18	$2.21	61.32M
10/22/2025	$2.20	$2.23	$2.18	$2.20	51.91M
10/21/2025	$2.25	$2.25	$2.21	$2.22	55.59M
10/20/2025	$2.27	$2.29	$2.25	$2.27	28.87M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance