Education
About Us
Working with TipRanks
Follow Us
Ambev SA (ABEV)
NYSE:ABEV
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 24, 2025
2.38
2.39
2.35
2.37
2.37
0.00%
11,541,220
0.29
Dec 23, 2025
2.34
2.40
2.34
2.37
2.37
+3.04%
48,393,602
1.23
Dec 22, 2025
2.31
2.34
2.28
2.30
2.30
-2.71%
40,459,670
1.03
Dec 19, 2025
2.50
2.51
2.48
2.49
2.36
+0.42%
29,901,640
0.75
Dec 18, 2025
2.51
2.53
2.48
2.48
2.35
-1.59%
43,111,520
1.09
Dec 17, 2025
2.52
2.53
2.49
2.52
2.39
-1.20%
22,641,040
0.57
Dec 16, 2025
2.56
2.57
2.53
2.55
2.42
-1.55%
55,522,660
1.40
Dec 15, 2025
2.56
2.60
2.56
2.59
2.46
+1.57%
20,838,800
0.52
Dec 12, 2025
2.53
2.56
2.50
2.55
2.42
+2.02%
26,077,020
0.65
Dec 11, 2025
2.46
2.53
2.46
2.50
2.37
+2.02%
26,153,730
0.65
Dec 10, 2025
2.41
2.46
2.39
2.45
2.33
-0.81%
51,782,770
1.28
Dec 09, 2025
2.45
2.49
2.44
2.47
2.35
0.00%
36,252,660
0.90
Dec 08, 2025
2.49
2.50
2.45
2.47
2.35
+0.43%
36,051,090
0.89
Dec 05, 2025
2.59
2.60
2.45
2.46
2.34
-4.65%
58,623,820
1.45
Dec 04, 2025
2.61
2.61
2.57
2.58
2.45
-1.53%
18,796,490
0.45
Dec 03, 2025
2.58
2.62
2.58
2.62
2.49
+1.55%
19,328,490
0.46
Dec 02, 2025
2.62
2.63
2.55
2.58
2.45
+0.37%
38,633,710
0.93
Dec 01, 2025
2.55
2.57
2.54
2.57
2.44
+1.20%
18,810,580
0.45
Nov 28, 2025
2.53
2.56
2.53
2.54
2.41
+1.17%
11,064,350
0.26
Nov 27, 2025
2.49
2.52
2.48
2.51
2.38
0.00%
0
0.00
Rows: