Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (ABEV)
3.0350
-0.0150 (-0.49%)
NYSE· Last Trade: Jul 17th, 4:07 PM EDT
Historical Prices For Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (ABEV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 3.01 | 3.07 | 3.00 | 3.05 | 16,705,343 | 3.05 |
| 7/15/2026 | 3.04 | 3.07 | 3.01 | 3.03 | 30,204,726 | 3.03 |
| 7/14/2026 | 3.12 | 3.14 | 3.08 | 3.09 | 18,133,895 | 3.09 |
| 7/13/2026 | 3.04 | 3.11 | 3.04 | 3.06 | 21,175,797 | 3.06 |
| 7/10/2026 | 3.09 | 3.10 | 3.05 | 3.07 | 28,545,727 | 3.07 |
| 7/09/2026 | 3.03 | 3.07 | 3.02 | 3.04 | 28,802,023 | 3.04 |
| 7/08/2026 | 3.01 | 3.05 | 3.00 | 3.02 | 19,459,264 | 3.02 |
| 7/07/2026 | 3.11 | 3.13 | 3.00 | 3.00 | 20,867,340 | 3.00 |
| 7/06/2026 | 3.05 | 3.09 | 3.02 | 3.07 | 34,410,555 | 3.07 |
| 7/02/2026 | 3.14 | 3.17 | 3.08 | 3.10 | 18,766,239 | 3.10 |
| 7/01/2026 | 3.10 | 3.13 | 3.09 | 3.11 | 19,583,797 | 3.11 |
| 6/30/2026 | 3.15 | 3.17 | 3.11 | 3.14 | 20,753,715 | 3.14 |
| 6/29/2026 | 3.24 | 3.24 | 3.17 | 3.18 | 27,881,211 | 3.18 |
| 6/26/2026 | 3.15 | 3.23 | 3.15 | 3.23 | 16,917,902 | 3.23 |
| 6/25/2026 | 3.13 | 3.16 | 3.11 | 3.14 | 21,952,114 | 3.14 |
| 6/24/2026 | 3.15 | 3.16 | 3.12 | 3.13 | 26,646,745 | 3.13 |
| 6/23/2026 | 3.11 | 3.17 | 3.11 | 3.16 | 37,892,742 | 3.15 |
| 6/22/2026 | 3.13 | 3.17 | 3.11 | 3.14 | 22,735,796 | 3.13 |
| 6/18/2026 | 3.14 | 3.16 | 3.10 | 3.12 | 30,511,447 | 3.11 |
| 6/17/2026 | 3.25 | 3.29 | 3.13 | 3.14 | 36,751,392 | 3.13 |
| 6/16/2026 | 3.23 | 3.24 | 3.19 | 3.20 | 28,777,290 | 3.19 |
| 6/15/2026 | 3.31 | 3.32 | 3.24 | 3.25 | 24,416,027 | 3.24 |
| 6/12/2026 | 3.27 | 3.28 | 3.23 | 3.25 | 20,444,854 | 3.24 |
| 6/11/2026 | 3.16 | 3.24 | 3.14 | 3.22 | 31,916,223 | 3.21 |
| 6/10/2026 | 3.12 | 3.14 | 3.10 | 3.11 | 30,412,281 | 3.10 |
| 6/09/2026 | 3.13 | 3.15 | 3.10 | 3.12 | 26,698,876 | 3.11 |
| 6/08/2026 | 3.10 | 3.12 | 3.05 | 3.07 | 21,551,258 | 3.06 |
| 6/05/2026 | 3.11 | 3.15 | 3.10 | 3.12 | 21,996,896 | 3.11 |
| 6/04/2026 | 3.14 | 3.15 | 3.10 | 3.11 | 16,814,342 | 3.10 |
| 6/03/2026 | 3.18 | 3.21 | 3.13 | 3.14 | 29,502,586 | 3.13 |
| 6/02/2026 | 3.27 | 3.30 | 3.25 | 3.25 | 24,839,108 | 3.24 |
| 6/01/2026 | 3.19 | 3.27 | 3.18 | 3.24 | 31,917,209 | 3.23 |
| 5/29/2026 | 0.00 | 3.23 | 3.15 | 3.21 | 35,031,504 | 3.20 |
| 5/28/2026 | 3.26 | 3.29 | 3.20 | 3.20 | 35,487,792 | 3.19 |
| 5/27/2026 | 3.27 | 3.33 | 3.25 | 3.27 | 36,069,409 | 3.26 |
| 5/26/2026 | 3.30 | 3.31 | 3.23 | 3.27 | 26,919,706 | 3.26 |
| 5/22/2026 | 3.23 | 3.24 | 3.18 | 3.20 | 26,066,317 | 3.19 |
| 5/21/2026 | 3.20 | 3.30 | 3.19 | 3.27 | 30,973,605 | 3.26 |
| 5/20/2026 | 3.15 | 3.24 | 3.15 | 3.23 | 32,355,392 | 3.22 |
| 5/19/2026 | 3.08 | 3.15 | 3.06 | 3.15 | 34,308,871 | 3.14 |
| 5/18/2026 | 3.13 | 3.15 | 3.11 | 3.14 | 31,234,449 | 3.13 |
| 5/15/2026 | 3.08 | 3.13 | 3.05 | 3.07 | 28,487,344 | 3.06 |
| 5/14/2026 | 3.18 | 3.21 | 3.13 | 3.15 | 21,183,339 | 3.14 |
| 5/13/2026 | 3.24 | 3.29 | 3.13 | 3.15 | 27,502,198 | 3.14 |
| 5/12/2026 | 3.29 | 3.30 | 3.25 | 3.26 | 18,987,616 | 3.25 |
| 5/11/2026 | 3.29 | 3.34 | 3.27 | 3.28 | 25,767,605 | 3.27 |
| 5/08/2026 | 3.34 | 3.35 | 3.26 | 3.29 | 73,517,020 | 3.28 |
| 5/07/2026 | 3.40 | 3.40 | 3.26 | 3.28 | 38,894,896 | 3.27 |
| 5/06/2026 | 3.43 | 3.45 | 3.38 | 3.43 | 33,384,766 | 3.42 |
| 5/05/2026 | 3.24 | 3.42 | 3.24 | 3.37 | 52,929,001 | 3.36 |
| 5/04/2026 | 2.92 | 2.94 | 2.89 | 2.90 | 24,719,823 | 2.89 |
| 5/01/2026 | 2.92 | 2.94 | 2.90 | 2.90 | 12,510,819 | 2.89 |
| 4/30/2026 | 2.89 | 2.95 | 2.88 | 2.92 | 24,125,489 | 2.91 |
| 4/29/2026 | 2.88 | 2.88 | 2.84 | 2.85 | 24,388,419 | 2.84 |
| 4/28/2026 | 2.89 | 2.92 | 2.86 | 2.91 | 12,088,228 | 2.90 |
| 4/27/2026 | 2.92 | 2.94 | 2.89 | 2.89 | 14,336,277 | 2.88 |
| 4/24/2026 | 2.90 | 2.92 | 2.87 | 2.88 | 25,853,683 | 2.87 |
| 4/23/2026 | 3.00 | 3.00 | 2.93 | 2.94 | 22,893,657 | 2.93 |
| 4/22/2026 | 3.07 | 3.07 | 3.01 | 3.01 | 28,707,696 | 3.00 |
| 4/21/2026 | 3.07 | 3.11 | 3.05 | 3.07 | 30,012,680 | 3.06 |
| 4/20/2026 | 3.08 | 3.09 | 3.05 | 3.07 | 15,508,084 | 3.06 |
| 4/17/2026 | 3.13 | 3.14 | 3.05 | 3.05 | 33,409,099 | 3.04 |