Ambev SA (ABEV)
NYSE:ABEV
Want to see ABEV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
3.11
3.15
3.10
3.12
3.12
+0.32%
21,996,891
0.81
Jun 04, 2026
3.14
3.16
3.10
3.11
3.11
-0.96%
16,814,150
0.62
Jun 03, 2026
3.18
3.21
3.13
3.14
3.14
-3.38%
29,502,600
1.09
Jun 02, 2026
3.27
3.30
3.25
3.25
3.25
+0.31%
24,839,090
0.92
Jun 01, 2026
3.19
3.27
3.18
3.24
3.24
+0.93%
31,917,131
1.18
May 29, 2026
3.17
3.24
3.15
3.21
3.21
+0.31%
35,031,500
1.31
May 28, 2026
3.26
3.29
3.20
3.20
3.20
-2.14%
35,487,781
1.34
May 27, 2026
3.27
3.33
3.25
3.27
3.27
0.00%
36,069,398
1.38
May 26, 2026
3.30
3.31
3.24
3.27
3.27
+2.19%
26,919,850
1.04
May 22, 2026
3.23
3.24
3.18
3.20
3.20
-2.14%
26,066,301
1.01
May 21, 2026
3.20
3.30
3.19
3.27
3.27
+1.24%
30,973,600
1.20
May 20, 2026
3.15
3.24
3.15
3.23
3.23
+2.54%
32,355,391
1.27
May 19, 2026
3.08
3.15
3.06
3.15
3.15
+0.32%
34,308,879
1.36
May 18, 2026
3.13
3.15
3.11
3.14
3.14
+2.28%
31,234,881
1.24
May 15, 2026
3.08
3.13
3.05
3.07
3.07
-2.54%
28,487,340
1.14
May 14, 2026
3.18
3.21
3.13
3.15
3.15
0.00%
21,183,561
0.86
May 13, 2026
3.24
3.29
3.14
3.15
3.15
-3.37%
27,503,381
1.12
May 12, 2026
3.29
3.30
3.25
3.26
3.26
-0.61%
18,987,740
0.76
May 11, 2026
3.29
3.34
3.27
3.28
3.28
-0.30%
25,767,580
1.04
May 08, 2026
3.34
3.36
3.26
3.29
3.29
+0.30%
73,517,000
3.06
May 07, 2026
3.40
3.40
3.26
3.28
3.28
-4.37%
38,895,000
1.64
May 06, 2026
3.43
3.45
3.38
3.43
3.43
+1.78%
33,385,941
1.41
May 05, 2026
3.24
3.42
3.24
3.37
3.37
+16.21%
52,859,793
2.24
May 04, 2026
2.92
2.94
2.89
2.90
2.90
0.00%
24,719,840
1.04
May 01, 2026
2.92
2.94
2.90
2.90
2.90
-0.68%
12,510,820
0.52
Apr 30, 2026
2.89
2.95
2.88
2.92
2.92
+2.46%
24,125,590
1.01
Apr 29, 2026
2.88
2.89
2.84
2.85
2.85
-2.06%
24,388,359
1.02
Apr 28, 2026
2.89
2.92
2.86
2.91
2.91
+0.69%
12,088,240
0.50
Apr 27, 2026
2.92
2.94
2.89
2.89
2.89
+0.35%
14,336,280
0.58
Apr 24, 2026
2.90
2.92
2.87
2.88
2.88
-2.04%
25,853,680
1.05
Apr 23, 2026
3.00
3.01
2.93
2.94
2.94
-2.33%
22,933,930
0.93
Apr 22, 2026
3.07
3.07
3.01
3.01
3.01
-1.95%
28,707,881
1.17
Apr 21, 2026
3.07
3.11
3.05
3.07
3.07
0.00%
30,012,680
1.22
Apr 20, 2026
3.08
3.09
3.05
3.07
3.07
+0.66%
15,508,230
0.63
Apr 17, 2026
3.13
3.14
3.05
3.05
3.05
0.00%
33,409,102
1.35
Apr 16, 2026
3.07
3.09
3.02
3.05
3.05
-2.56%
24,925,510
1.02
Apr 15, 2026
3.16
3.17
3.13
3.13
3.13
-0.32%
15,379,530
0.63
Apr 14, 2026
3.19
3.20
3.14
3.14
3.14
-0.63%
23,380,980
0.97
Apr 13, 2026
3.16
3.18
3.13
3.16
3.16
-0.94%
23,353,480
0.97
Apr 10, 2026
3.20
3.23
3.16
3.19
3.19
+1.27%
31,531,760
1.32
Apr 09, 2026
3.11
3.19
3.10
3.15
3.15
+2.27%
36,540,871
1.55
Apr 08, 2026
3.10
3.13
3.07
3.08
3.08
+3.70%
25,423,301
1.09
Apr 07, 2026
2.95
2.98
2.92
2.97
2.97
-0.67%
29,863,529
1.28
Apr 06, 2026
2.95
3.00
2.95
2.99
2.99
+2.05%
20,489,529
0.88
Apr 03, 2026
2.94
2.98
2.91
2.93
2.93
0.00%
0
0.00
Apr 02, 2026
2.94
2.98
2.91
2.93
2.93
-1.35%
42,960,473
1.81
Apr 01, 2026
2.95
2.99
2.94
2.97
2.97
+1.71%
27,701,920
1.17
Mar 31, 2026
2.88
2.93
2.86
2.92
2.92
+3.55%
38,150,922
1.65
Mar 30, 2026
2.84
2.85
2.79
2.82
2.82
+0.36%
20,522,369
0.89
Mar 27, 2026
2.82
2.87
2.80
2.81
2.81
-0.35%
24,920,090
1.08
Rows: