5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
+10.70%
YEAR-TO-DATE PERFORMANCE
+21.46%
1 YEAR PERFORMANCE
+30.43%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.98 | 10.61 M | $46.31 B |
| 09/18/2026 | $2.96 | $2.94 (-0.68%) | $2.98 | $2.93 | 26.25 M | $45.61 B |
| 09/17/2026 | $3.01 | $2.98 (-1%) | $3.01 | $2.95 | 12.25 M | $46.23 B |
| 09/16/2026 | $3.00 | $2.99 (-0.33%) | $3.02 | $2.97 | 24.90 M | $46.39 B |
| 09/15/2026 | $3.04 | $3.02 (-0.66%) | $3.04 | $3.01 | 15.34 M | $46.85 B |
| 09/14/2026 | $3.02 | $3.03 (0.33%) | $3.05 | $3.00 | 15.64 M | $47.01 B |
| 09/11/2026 | $3.06 | $3.02 (-1.31%) | $3.06 | $3.01 | 37.93 M | $46.85 B |
| 09/10/2026 | $2.99 | $3.04 (1.67%) | $3.06 | $2.97 | 38.83 M | $47.16 B |
| 09/09/2026 | $3.03 | $3.01 (-0.66%) | $3.04 | $2.99 | 26.51 M | $46.70 B |
| 09/08/2026 | $3.07 | $3.04 (-0.98%) | $3.11 | $3.04 | 24.18 M | $47.16 B |
| 09/04/2026 | $3.01 | $3.02 (0.33%) | $3.06 | $3.00 | 21.41 M | $46.85 B |
| 09/03/2026 | $3.05 | $3.04 (-0.33%) | $3.08 | $3.02 | 20.31 M | $47.16 B |
| 09/02/2026 | $2.92 | $2.99 (2.4%) | $3.03 | $2.92 | 27.26 M | $46.39 B |
| 09/01/2026 | $2.87 | $2.89 (0.7%) | $2.95 | $2.86 | 27.96 M | $44.83 B |
| 08/31/2026 | $2.90 | $2.87 (-1.03%) | $2.91 | $2.85 | 48.48 M | $44.52 B |
| 08/28/2026 | $2.88 | $2.86 (-0.69%) | $2.88 | $2.82 | 30.16 M | $44.37 B |
| 08/27/2026 | $2.88 | $2.88 (0%) | $2.89 | $2.85 | 36.34 M | $44.68 B |
| 08/26/2026 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.89 | 21.16 M | $44.99 B |
| 08/25/2026 | $2.92 | $2.93 (0.34%) | $2.94 | $2.87 | 24.06 M | $45.46 B |
| 08/24/2026 | $2.87 | $2.92 (1.74%) | $2.95 | $2.86 | 26.64 M | $45.30 B |
| 08/21/2026 | $2.85 | $2.88 (1.05%) | $2.88 | $2.83 | 25.10 M | $44.68 B |
| 08/20/2026 | $2.79 | $2.83 (1.43%) | $2.85 | $2.75 | 107.94 M | $43.90 B |
| 08/19/2026 | $2.84 | $2.81 (-1.06%) | $2.85 | $2.79 | 43.16 M | $43.59 B |
| 08/18/2026 | $2.79 | $2.78 (-0.36%) | $2.82 | $2.77 | 12.82 M | $43.13 B |
| 08/17/2026 | $2.79 | $2.78 (-0.36%) | $2.81 | $2.76 | 26.96 M | $43.13 B |
| 08/14/2026 | $2.81 | $2.80 (-0.36%) | $2.82 | $2.76 | 38.43 M | $43.44 B |
| 08/13/2026 | $2.82 | $2.84 (0.71%) | $2.88 | $2.82 | 23.61 M | $44.06 B |
| 08/12/2026 | $2.85 | $2.82 (-1.05%) | $2.86 | $2.81 | 17.64 M | $43.75 B |
| 08/11/2026 | $2.93 | $2.84 (-3.07%) | $2.95 | $2.84 | 19.92 M | $44.06 B |
| 08/10/2026 | $2.99 | $2.94 (-1.67%) | $3.00 | $2.94 | 36.77 M | $45.61 B |
| 08/07/2026 | $3.03 | $3.00 (-0.99%) | $3.04 | $2.99 | 37.79 M | $46.54 B |
| 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 |
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.
