5 DAY PERFORMANCE
-19.73%
1 MONTH PERFORMANCE
-2.72%
3 MONTH PERFORMANCE
-17.89%
6 MONTH PERFORMANCE
-22.17%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-30.08%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.18 | $2.20 (0.92%) | $2.22 | $2.17 | 23.34 M | $34.63 B |
| 03/11/2025 | $2.19 | $2.19 (0%) | $2.20 | $2.15 | 23.27 M | $34.63 B |
| 03/10/2025 | $2.23 | $2.23 (0%) | $2.25 | $2.19 | 24.23 M | $35.27 B |
| 03/07/2025 | $2.19 | $2.23 (1.83%) | $2.24 | $2.17 | 21.84 M | $35.27 B |
| 03/06/2025 | $2.19 | $2.21 (0.91%) | $2.21 | $2.17 | 16.05 M | $34.95 B |
| 03/05/2025 | $2.13 | $2.19 (2.82%) | $2.20 | $2.11 | 42.52 M | $34.63 B |
| 03/04/2025 | $2.07 | $2.09 (0.97%) | $2.10 | $2.06 | 15.93 M | $33.05 B |
| 03/03/2025 | $2.07 | $2.08 (0.48%) | $2.11 | $2.06 | 13.14 M | $32.89 B |
| 02/28/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.03 | 37.29 M | $32.74 B |
| 02/27/2025 | $2.03 | $2.11 (3.94%) | $2.13 | $2.02 | 40.32 M | $33.37 B |
| 02/26/2025 | $1.97 | $1.99 (1.02%) | $2.00 | $1.95 | 26.71 M | $31.47 B |
| 02/25/2025 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.87 | 21.29 M | $29.89 B |
| 02/24/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.88 | 21.04 M | $30.05 B |
| 02/21/2025 | $1.91 | $1.92 (0.52%) | $1.93 | $1.90 | 17.75 M | $30.36 B |
| 02/20/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.89 | 10.21 M | $30.04 B |
| 02/19/2025 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.88 | 12.93 M | $29.72 B |
| 02/18/2025 | $1.90 | $1.91 (0.53%) | $1.93 | $1.90 | 12.34 M | $30.04 B |
| 02/14/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.88 | 39.02 M | $29.88 B |
| 02/13/2025 | $1.85 | $1.87 (1.08%) | $1.88 | $1.84 | 11.29 M | $29.41 B |
| 02/12/2025 | $1.86 | $1.84 (-1.08%) | $1.87 | $1.84 | 17.52 M | $28.94 B |
| 02/11/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.83 | 22.47 M | $29.09 B |
| 02/10/2025 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.84 | 29.58 M | $29.25 B |
| 02/07/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.82 | 47.94 M | $28.94 B |
| 02/06/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.83 | 38.29 M | $28.94 B |
| 02/05/2025 | $1.83 | $1.83 (0%) | $1.84 | $1.80 | 38.53 M | $28.78 B |
| 02/04/2025 | $1.84 | $1.84 (0%) | $1.87 | $1.82 | 30.44 M | $28.94 B |
| 02/03/2025 | $1.84 | $1.84 (0%) | $1.87 | $1.81 | 35.07 M | $28.94 B |
| 01/31/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.85 | 15.39 M | $29.09 B |
| 01/30/2025 | $1.83 | $1.86 (1.64%) | $1.86 | $1.82 | 32.25 M | $29.25 B |
| 01/29/2025 | $1.85 | $1.82 (-1.62%) | $1.86 | $1.81 | 47.63 M | $28.62 B |
| 01/28/2025 | $1.84 | $1.85 (0.54%) | $1.87 | $1.83 | 73.77 M | $29.09 B |
| 01/27/2025 | $1.82 | $1.83 (0.55%) | $1.84 | $1.80 | 134.96 M | $28.78 B |
| 01/24/2025 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.79 | 68.89 M | $28.15 B |
| 01/23/2025 | $1.83 | $1.82 (-0.55%) | $1.84 | $1.81 | 52.14 M | $28.62 B |
| 01/22/2025 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.79 | 24.83 M | $28.31 B |
| 01/21/2025 | $1.79 | $1.82 (1.68%) | $1.83 | $1.79 | 23.02 M | $28.62 B |
| 01/17/2025 | $1.78 | $1.78 (0%) | $1.80 | $1.77 | 37.34 M | $27.99 B |
| 01/16/2025 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.79 | 42.44 M | $28.47 B |
| 01/15/2025 | $1.84 | $1.85 (0.54%) | $1.86 | $1.80 | 51.49 M | $29.09 B |
| 01/14/2025 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.79 | 39.17 M | $28.31 B |
| 01/13/2025 | $1.79 | $1.79 (0%) | $1.82 | $1.78 | 48.82 M | $28.15 B |
| 01/10/2025 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.77 | 44.19 M | $27.99 B |
| 01/08/2025 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.79 | 34.74 M | $28.94 B |
| 01/07/2025 | $1.83 | $1.85 (1.09%) | $1.87 | $1.81 | 56.42 M | $29.09 B |
| 01/06/2025 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.78 | 79.50 M | $28.15 B |
| 01/03/2025 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.76 | 52.31 M | $27.84 B |
| 01/02/2025 | $1.85 | $1.83 (-1.08%) | $1.86 | $1.81 | 60.77 M | $28.78 B |
| 12/31/2024 | $1.85 | $1.85 (0%) | $1.86 | $1.82 | 31.07 M | $29.09 B |
| 12/30/2024 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.85 | 59.60 M | $29.09 B |
| 12/27/2024 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.86 | 61.27 M | $29.41 B |
| 12/26/2024 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.88 | 37.20 M | $29.72 B |
| 12/24/2024 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.89 | 10.21 M | $29.88 B |
| 12/23/2024 | $1.97 | $1.90 (-3.55%) | $1.98 | $1.88 | 69.59 M | $29.88 B |
| 12/20/2024 | $2.05 | $2.06 (0.49%) | $2.07 | $2.03 | 27.79 M | $32.40 B |
| 12/19/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.02 | 31.84 M | $31.93 B |
| 12/18/2024 | $2.08 | $2.02 (-2.88%) | $2.09 | $2.01 | 30.65 M | $31.77 B |
| 12/17/2024 | $2.09 | $2.12 (1.44%) | $2.14 | $2.07 | 35.94 M | $33.34 B |
| 12/16/2024 | $2.15 | $2.08 (-3.26%) | $2.16 | $2.07 | 23.89 M | $32.71 B |
| 12/13/2024 | $2.18 | $2.14 (-1.83%) | $2.19 | $2.14 | 23.44 M | $33.66 B |
| 12/12/2024 | $2.21 | $2.18 (-1.36%) | $2.22 | $2.17 | 42.28 M | $34.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
