Education
About Us
Working with TipRanks
Follow Us
Ambev SA (ABEV)
NYSE:ABEV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
2.31
2.34
2.28
2.30
2.30
-2.71%
40,459,670
1.01
Dec 19, 2025
2.50
2.51
2.48
2.49
2.36
+5.78%
29,901,640
0.75
Dec 18, 2025
2.51
2.53
2.48
2.48
2.35
+3.68%
43,111,520
1.07
Dec 17, 2025
2.52
2.53
2.49
2.52
2.39
+4.09%
22,641,040
0.56
Dec 16, 2025
2.56
2.57
2.53
2.55
2.42
+3.70%
55,522,660
1.38
Dec 15, 2025
2.56
2.60
2.56
2.59
2.46
+6.98%
20,838,800
0.51
Dec 12, 2025
2.53
2.56
2.50
2.55
2.42
+7.46%
26,077,020
0.64
Dec 11, 2025
2.46
2.53
2.46
2.50
2.37
+7.48%
26,153,730
0.64
Dec 10, 2025
2.41
2.46
2.39
2.45
2.33
+4.48%
51,782,770
1.27
Dec 09, 2025
2.45
2.49
2.44
2.47
2.34
+5.33%
36,252,660
0.88
Dec 08, 2025
2.49
2.50
2.45
2.47
2.34
+5.78%
36,051,090
0.87
Dec 05, 2025
2.59
2.60
2.45
2.46
2.34
+0.45%
58,623,820
1.41
Dec 04, 2025
2.61
2.61
2.57
2.58
2.45
+3.74%
18,796,490
0.45
Dec 03, 2025
2.58
2.62
2.58
2.62
2.49
+6.98%
19,328,490
0.46
Dec 02, 2025
2.62
2.63
2.55
2.58
2.45
+5.74%
38,633,710
0.91
Dec 01, 2025
2.55
2.57
2.54
2.57
2.44
+6.59%
18,810,580
0.44
Nov 28, 2025
2.53
2.56
2.53
2.54
2.41
+6.59%
11,064,350
0.26
Nov 26, 2025
2.49
2.52
2.48
2.51
2.38
+5.33%
28,516,980
0.66
Nov 25, 2025
2.52
2.53
2.50
2.51
2.38
+4.93%
15,615,630
0.36
Nov 24, 2025
2.50
2.54
2.49
2.52
2.39
+7.05%
38,693,660
0.90
Nov 21, 2025
2.44
2.50
2.43
2.48
2.35
+7.50%
38,507,620
0.90
Nov 20, 2025
2.48
2.49
2.42
2.43
2.31
+3.62%
45,052,650
1.07
Nov 19, 2025
2.53
2.55
2.46
2.47
2.34
+2.83%
90,189,430
2.20
Nov 18, 2025
2.54
2.55
2.52
2.53
2.40
+4.94%
42,095,040
1.04
Nov 17, 2025
2.54
2.57
2.53
2.54
2.41
+4.92%
25,450,510
0.63
Nov 14, 2025
2.54
2.59
2.54
2.55
2.42
+6.61%
27,283,400
0.67
Nov 13, 2025
2.53
2.56
2.52
2.52
2.39
+4.91%
25,906,610
0.64
Nov 12, 2025
2.53
2.54
2.52
2.53
2.40
+5.33%
27,053,390
0.67
Nov 11, 2025
2.51
2.54
2.50
2.53
2.40
+9.24%
21,364,850
0.53
Nov 10, 2025
2.44
2.46
2.43
2.44
2.32
+5.77%
22,336,410
0.55
Nov 07, 2025
2.41
2.44
2.41
2.43
2.31
+6.67%
38,793,720
0.97
Nov 06, 2025
2.42
2.43
2.40
2.40
2.28
+4.48%
28,746,860
0.72
Nov 05, 2025
2.40
2.43
2.40
2.42
2.30
+6.65%
26,431,840
0.66
Nov 04, 2025
2.35
2.40
2.35
2.39
2.27
+7.13%
25,447,750
0.64
Nov 03, 2025
2.36
2.37
2.34
2.35
2.23
+7.16%
30,177,180
0.75
Oct 31, 2025
2.31
2.36
2.29
2.31
2.19
+5.82%
38,027,640
0.96
Oct 30, 2025
2.27
2.33
2.24
2.30
2.18
+11.16%
129,866,900
3.40
Oct 29, 2025
2.21
2.23
2.18
2.18
2.07
+3.91%
78,378,770
2.06
Oct 28, 2025
2.21
2.22
2.19
2.21
2.10
+4.89%
36,054,780
0.94
Oct 27, 2025
2.24
2.25
2.20
2.22
2.11
+6.78%
87,810,020
2.36
Oct 24, 2025
2.23
2.24
2.18
2.19
2.08
+4.39%
67,435,520
1.85
Oct 23, 2025
2.22
2.22
2.18
2.21
2.10
+5.84%
61,317,750
1.71
Oct 22, 2025
2.20
2.23
2.18
2.20
2.09
+4.41%
51,906,180
1.48
Oct 21, 2025
2.25
2.25
2.21
2.22
2.11
+3.02%
55,592,360
1.61
Oct 20, 2025
2.27
2.29
2.25
2.27
2.16
+6.27%
28,865,050
0.84
Oct 17, 2025
2.22
2.27
2.20
2.25
2.14
+6.28%
38,702,090
1.13
Oct 16, 2025
2.18
2.23
2.16
2.23
2.12
+8.25%
26,545,960
0.77
Oct 15, 2025
2.16
2.19
2.15
2.17
2.06
+5.85%
30,103,540
0.88
Oct 14, 2025
2.11
2.17
2.10
2.16
2.05
+6.35%
30,125,030
0.87
Oct 13, 2025
2.13
2.16
2.12
2.14
2.03
+6.84%
28,801,420
0.82
Rows: