Ambev SA (ABEV)
NYSE:ABEV
Want to see ABEV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: