Education
About Us
Working with TipRanks
Follow Us
Ambev SA (ABEV)
NYSE:ABEV
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 16, 2026
2.58
2.60
2.56
2.59
2.59
-0.38%
15,283,860
0.45
Jan 15, 2026
2.59
2.60
2.57
2.60
2.60
-0.38%
14,824,090
0.43
Jan 14, 2026
2.58
2.61
2.58
2.61
2.61
+1.56%
18,377,859
0.53
Jan 13, 2026
2.57
2.58
2.54
2.57
2.57
0.00%
15,950,910
0.46
Jan 12, 2026
2.55
2.58
2.55
2.57
2.57
+0.39%
14,804,620
0.42
Jan 09, 2026
2.54
2.57
2.53
2.56
2.56
+2.40%
18,215,740
0.52
Jan 08, 2026
2.47
2.51
2.45
2.50
2.50
-0.40%
24,252,189
0.69
Jan 07, 2026
2.50
2.51
2.48
2.51
2.51
0.00%
23,749,230
0.67
Jan 06, 2026
2.52
2.54
2.50
2.51
2.51
0.00%
31,313,010
0.87
Jan 05, 2026
2.48
2.52
2.45
2.51
2.51
+1.62%
33,657,566
0.93
Jan 02, 2026
2.49
2.50
2.44
2.47
2.47
0.00%
24,167,311
0.66
Jan 01, 2026
2.47
2.48
2.45
2.47
2.47
0.00%
0
0.00
Dec 31, 2025
2.47
2.48
2.45
2.47
2.47
-0.40%
18,068,029
0.49
Dec 30, 2025
2.49
2.50
2.48
2.48
2.48
+2.48%
26,025,830
0.69
Dec 29, 2025
2.39
2.43
2.38
2.42
2.42
-0.41%
21,664,551
0.57
Dec 26, 2025
2.39
2.44
2.39
2.43
2.43
+2.53%
31,253,061
0.81
Dec 25, 2025
2.38
2.39
2.35
2.37
2.37
0.00%
0
0.00
Rows: