Ambev SA (ABEV)
NYSE:ABEV
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
2.82
2.87
2.80
2.81
2.81
-0.35%
24,920,090
1.08
Mar 26, 2026
2.83
2.87
2.80
2.82
2.82
-1.05%
20,734,010
0.90
Mar 25, 2026
2.83
2.88
2.81
2.85
2.85
+2.52%
23,474,189
1.01
Mar 24, 2026
2.76
2.80
2.75
2.78
2.78
-0.71%
25,944,180
1.14
Mar 23, 2026
2.80
2.83
2.77
2.80
2.80
+3.32%
36,830,102
1.65
Mar 20, 2026
2.78
2.78
2.70
2.71
2.71
-3.21%
27,582,180
1.21
Mar 19, 2026
2.77
2.83
2.75
2.80
2.80
-1.06%
24,624,221
1.07
Mar 18, 2026
2.88
2.89
2.83
2.83
2.83
-2.41%
29,687,461
1.29
Mar 17, 2026
2.92
2.94
2.88
2.90
2.90
0.00%
14,883,050
0.64
Mar 16, 2026
2.90
2.94
2.89
2.90
2.90
+1.40%
23,045,891
0.98
Mar 13, 2026
2.90
2.93
2.85
2.86
2.86
-0.35%
30,555,131
1.28
Mar 12, 2026
2.93
2.93
2.85
2.87
2.87
-4.01%
33,831,953
1.43
Mar 11, 2026
3.01
3.03
2.97
2.99
2.99
-0.99%
19,391,820
0.82
Mar 10, 2026
2.99
3.07
2.97
3.02
3.02
+0.67%
20,884,359
0.88
Mar 09, 2026
2.92
3.00
2.91
3.00
3.00
+2.74%
20,402,221
0.84
Mar 06, 2026
2.86
2.93
2.83
2.92
2.92
0.00%
20,205,699
0.82
Mar 05, 2026
2.93
2.96
2.88
2.92
2.92
-2.01%
20,880,840
0.84
Mar 04, 2026
3.00
3.01
2.94
2.98
2.98
+1.36%
17,239,000
0.68
Mar 03, 2026
2.92
2.97
2.88
2.94
2.94
-4.55%
26,565,340
1.05
Mar 02, 2026
3.10
3.11
3.05
3.08
3.08
-2.53%
15,253,110
0.60
Feb 27, 2026
3.20
3.22
3.15
3.16
3.16
-0.94%
18,198,859
0.71
Feb 26, 2026
3.23
3.23
3.17
3.19
3.19
-0.31%
16,942,289
0.66
Feb 25, 2026
3.19
3.22
3.18
3.20
3.20
-0.93%
20,402,539
0.80
Feb 24, 2026
3.15
3.24
3.14
3.23
3.23
+3.19%
22,786,500
0.90
Feb 23, 2026
3.08
3.15
3.07
3.13
3.13
+1.95%
19,560,711
0.77
Feb 20, 2026
3.06
3.08
3.00
3.07
3.07
-0.32%
18,572,770
0.73
Feb 19, 2026
3.07
3.11
3.05
3.08
3.08
+0.98%
21,101,240
0.82
Feb 18, 2026
3.07
3.13
3.04
3.05
3.05
-0.97%
24,891,590
0.96
Feb 17, 2026
3.11
3.11
3.04
3.08
3.08
-0.96%
16,087,980
0.61
Feb 16, 2026
3.12
3.14
3.07
3.11
3.11
0.00%
0
0.00
Feb 13, 2026
3.12
3.14
3.07
3.11
3.11
-2.81%
20,791,609
0.74
Feb 12, 2026
3.15
3.23
3.13
3.20
3.20
+4.92%
36,485,621
1.31
Feb 11, 2026
3.04
3.06
3.01
3.05
3.05
+3.74%
23,176,840
0.83
Feb 10, 2026
2.95
3.03
2.94
3.00
3.00
+2.04%
22,358,180
0.80
Feb 09, 2026
2.92
2.95
2.88
2.94
2.94
0.00%
19,279,760
0.69
Feb 06, 2026
2.93
2.94
2.90
2.94
2.94
+1.03%
28,358,730
1.01
Feb 05, 2026
2.90
2.93
2.88
2.91
2.91
+0.34%
52,696,219
1.91
Feb 04, 2026
2.90
2.92
2.86
2.90
2.90
0.00%
34,423,160
1.25
Feb 03, 2026
2.89
2.92
2.85
2.90
2.90
+2.47%
27,661,971
1.00
Feb 02, 2026
2.81
2.85
2.81
2.83
2.83
+1.80%
18,626,320
0.67
Jan 30, 2026
2.80
2.83
2.76
2.78
2.78
-0.71%
29,534,061
1.07
Jan 29, 2026
2.83
2.84
2.77
2.80
2.80
-1.06%
36,189,141
1.31
Jan 28, 2026
2.85
2.87
2.79
2.83
2.83
0.00%
31,324,670
1.13
Jan 27, 2026
2.85
2.86
2.82
2.83
2.83
+1.07%
22,046,471
0.75
Jan 26, 2026
2.77
2.82
2.75
2.80
2.80
+0.72%
26,489,590
0.88
Jan 23, 2026
2.74
2.81
2.71
2.78
2.78
+1.46%
25,888,789
0.85
Jan 22, 2026
2.68
2.76
2.67
2.74
2.74
+3.40%
25,959,779
0.83
Jan 21, 2026
2.62
2.66
2.60
2.65
2.65
+1.92%
31,117,449
0.97
Jan 20, 2026
2.59
2.62
2.57
2.60
2.60
+0.39%
30,743,520
0.95
Jan 19, 2026
2.58
2.60
2.56
2.59
2.59
0.00%
0
0.00
Rows: