5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-8.54%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
+21.46%
1 YEAR PERFORMANCE
+31.58%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.05 | $3.01 (-1.31%) | $3.06 | $3.01 | 32.93 M | $46.70 B |
| 08/05/2026 | $3.06 | $3.03 (-0.98%) | $3.08 | $3.03 | 51.33 M | $47.01 B |
| 08/04/2026 | $3.08 | $3.04 (-1.3%) | $3.08 | $3.02 | 33.12 M | $47.16 B |
| 08/03/2026 | $3.12 | $3.05 (-2.24%) | $3.13 | $3.04 | 40.80 M | $47.32 B |
| 07/31/2026 | $3.10 | $3.11 (0.32%) | $3.16 | $3.09 | 57.17 M | $48.25 B |
| 07/30/2026 | $2.98 | $3.12 (4.7%) | $3.12 | $2.97 | 59.90 M | $48.40 B |
| 07/29/2026 | $3.12 | $3.10 (-0.64%) | $3.15 | $3.07 | 42.49 M | $48.09 B |
| 07/28/2026 | $3.12 | $3.13 (0.32%) | $3.17 | $3.11 | 15.20 M | $48.56 B |
| 07/27/2026 | $3.05 | $3.07 (0.66%) | $3.08 | $3.03 | 9.24 M | $47.63 B |
| 07/24/2026 | $3.10 | $3.06 (-1.29%) | $3.11 | $3.05 | 16.44 M | $47.77 B |
| 07/23/2026 | $3.11 | $3.09 (-0.64%) | $3.15 | $3.08 | 19.58 M | $48.24 B |
| 07/22/2026 | $3.13 | $3.14 (0.32%) | $3.17 | $3.12 | 13.52 M | $49.02 B |
| 07/21/2026 | $3.11 | $3.11 (0%) | $3.12 | $3.08 | 13.93 M | $48.55 B |
| 07/20/2026 | $3.06 | $3.08 (0.65%) | $3.09 | $3.05 | 20.76 M | $48.08 B |
| 07/17/2026 | $3.04 | $3.03 (-0.33%) | $3.06 | $3.01 | 15.46 M | $47.30 B |
| 07/16/2026 | $3.01 | $3.05 (1.33%) | $3.07 | $3.01 | 16.71 M | $47.61 B |
| 07/15/2026 | $3.04 | $3.03 (-0.33%) | $3.07 | $3.01 | 30.21 M | $47.30 B |
| 07/14/2026 | $3.12 | $3.09 (-0.96%) | $3.14 | $3.08 | 18.13 M | $48.24 B |
| 07/13/2026 | $3.04 | $3.06 (0.66%) | $3.11 | $3.04 | 21.18 M | $47.77 B |
| 07/10/2026 | $3.09 | $3.07 (-0.65%) | $3.10 | $3.05 | 28.55 M | $47.92 B |
| 07/09/2026 | $3.03 | $3.04 (0.33%) | $3.07 | $3.02 | 28.80 M | $47.45 B |
| 07/08/2026 | $3.01 | $3.02 (0.33%) | $3.05 | $3.00 | 19.46 M | $47.14 B |
| 07/07/2026 | $3.11 | $3.00 (-3.54%) | $3.13 | $3.00 | 20.87 M | $46.83 B |
| 07/06/2026 | $3.05 | $3.07 (0.66%) | $3.09 | $3.02 | 34.41 M | $47.92 B |
| 07/02/2026 | $3.14 | $3.10 (-1.27%) | $3.17 | $3.09 | 18.77 M | $48.39 B |
| 07/01/2026 | $3.10 | $3.11 (0.32%) | $3.13 | $3.09 | 19.58 M | $48.55 B |
| 06/30/2026 | $3.15 | $3.14 (-0.32%) | $3.17 | $3.11 | 20.75 M | $49.02 B |
| 06/29/2026 | $3.24 | $3.18 (-1.85%) | $3.24 | $3.17 | 27.88 M | $49.64 B |
| 06/26/2026 | $3.15 | $3.23 (2.54%) | $3.23 | $3.15 | 16.92 M | $50.42 B |
| 06/25/2026 | $3.13 | $3.14 (0.32%) | $3.16 | $3.11 | 21.95 M | $49.02 B |
| 06/24/2026 | $3.15 | $3.13 (-0.63%) | $3.16 | $3.12 | 26.65 M | $48.86 B |
| 06/23/2026 | $3.11 | $3.16 (1.61%) | $3.17 | $3.11 | 37.90 M | $49.33 B |
| 06/22/2026 | $3.13 | $3.14 (0.32%) | $3.17 | $3.11 | 22.74 M | $49.02 B |
| 06/18/2026 | $3.14 | $3.12 (-0.64%) | $3.16 | $3.10 | 30.51 M | $48.70 B |
| 06/17/2026 | $3.25 | $3.14 (-3.38%) | $3.29 | $3.13 | 36.75 M | $49.02 B |
| 06/16/2026 | $3.23 | $3.20 (-0.93%) | $3.24 | $3.19 | 28.78 M | $49.95 B |
| 06/15/2026 | $3.31 | $3.25 (-1.81%) | $3.32 | $3.24 | 24.42 M | $50.73 B |
| 06/12/2026 | $3.27 | $3.25 (-0.61%) | $3.28 | $3.23 | 20.44 M | $50.73 B |
| 06/11/2026 | $3.16 | $3.22 (1.9%) | $3.24 | $3.14 | 31.93 M | $50.26 B |
| 06/10/2026 | $3.12 | $3.11 (-0.32%) | $3.14 | $3.10 | 30.41 M | $48.55 B |
| 06/09/2026 | $3.13 | $3.12 (-0.32%) | $3.15 | $3.10 | 26.70 M | $48.70 B |
| 06/08/2026 | $3.10 | $3.07 (-0.97%) | $3.12 | $3.05 | 21.55 M | $47.92 B |
| 06/05/2026 | $3.11 | $3.12 (0.32%) | $3.15 | $3.10 | 22.00 M | $48.70 B |
| 06/04/2026 | $3.14 | $3.11 (-0.96%) | $3.16 | $3.10 | 16.81 M | $48.55 B |
| 06/03/2026 | $3.18 | $3.14 (-1.26%) | $3.21 | $3.13 | 29.50 M | $49.02 B |
| 06/02/2026 | $3.27 | $3.25 (-0.61%) | $3.30 | $3.25 | 24.84 M | $50.73 B |
| 06/01/2026 | $3.19 | $3.24 (1.57%) | $3.27 | $3.18 | 31.92 M | $50.58 B |
| 05/29/2026 | $3.17 | $3.21 (1.26%) | $3.24 | $3.15 | 35.03 M | $50.11 B |
| 05/28/2026 | $3.26 | $3.20 (-1.84%) | $3.29 | $3.20 | 35.49 M | $49.95 B |
| 05/27/2026 | $3.27 | $3.27 (0%) | $3.33 | $3.25 | 36.07 M | $51.04 B |
| 05/26/2026 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.24 | 26.92 M | $51.04 B |
| 05/22/2026 | $3.23 | $3.20 (-0.93%) | $3.24 | $3.18 | 26.07 M | $49.95 B |
| 05/21/2026 | $3.20 | $3.27 (2.19%) | $3.30 | $3.19 | 30.97 M | $51.04 B |
| 05/20/2026 | $3.15 | $3.23 (2.54%) | $3.24 | $3.15 | 32.36 M | $50.42 B |
| 05/19/2026 | $3.08 | $3.15 (2.27%) | $3.15 | $3.06 | 34.31 M | $49.17 B |
| 05/18/2026 | $3.13 | $3.14 (0.32%) | $3.15 | $3.11 | 31.23 M | $49.02 B |
| 05/15/2026 | $3.08 | $3.07 (-0.32%) | $3.13 | $3.05 | 28.49 M | $47.92 B |
| 05/14/2026 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.13 | 21.18 M | $49.17 B |
| 05/13/2026 | $3.24 | $3.15 (-2.78%) | $3.29 | $3.14 | 27.50 M | $49.17 B |
| 05/12/2026 | $3.29 | $3.26 (-0.91%) | $3.30 | $3.25 | 18.99 M | $50.89 B |
| 05/11/2026 | $3.29 | $3.28 (-0.3%) | $3.34 | $3.27 | 25.77 M | $51.20 B |
| 05/08/2026 | $3.34 | $3.29 (-1.5%) | $3.36 | $3.26 | 73.52 M | $51.36 B |
| 05/07/2026 | $3.40 | $3.28 (-3.53%) | $3.40 | $3.26 | 38.89 M | $51.20 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.
