5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
+7.14%
6 MONTH PERFORMANCE
+26.58%
YEAR-TO-DATE PERFORMANCE
+21.46%
1 YEAR PERFORMANCE
+23.97%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.43 | $3.43 (0%) | $3.45 | $3.38 | 33.39 M | $53.54 B |
| 05/05/2026 | $3.24 | $3.37 (4.01%) | $3.42 | $3.24 | 52.86 M | $52.61 B |
| 05/04/2026 | $2.92 | $2.90 (-0.68%) | $2.94 | $2.89 | 24.72 M | $45.27 B |
| 05/01/2026 | $2.92 | $2.90 (-0.68%) | $2.94 | $2.90 | 12.51 M | $45.27 B |
| 04/30/2026 | $2.89 | $2.92 (1.04%) | $2.95 | $2.88 | 24.13 M | $45.58 B |
| 04/29/2026 | $2.88 | $2.85 (-1.04%) | $2.89 | $2.84 | 24.39 M | $44.49 B |
| 04/28/2026 | $2.89 | $2.91 (0.69%) | $2.92 | $2.86 | 12.09 M | $45.43 B |
| 04/27/2026 | $2.92 | $2.89 (-1.03%) | $2.94 | $2.89 | 14.34 M | $45.11 B |
| 04/24/2026 | $2.90 | $2.88 (-0.69%) | $2.92 | $2.87 | 25.85 M | $44.96 B |
| 04/23/2026 | $3.00 | $2.94 (-2%) | $3.01 | $2.93 | 22.93 M | $45.89 B |
| 04/22/2026 | $3.07 | $3.01 (-1.95%) | $3.07 | $3.01 | 28.71 M | $46.99 B |
| 04/21/2026 | $3.07 | $3.07 (0%) | $3.11 | $3.05 | 30.01 M | $47.92 B |
| 04/20/2026 | $3.08 | $3.07 (-0.32%) | $3.09 | $3.05 | 15.51 M | $47.92 B |
| 04/17/2026 | $3.13 | $3.05 (-2.56%) | $3.14 | $3.05 | 33.41 M | $47.61 B |
| 04/16/2026 | $3.07 | $3.05 (-0.65%) | $3.09 | $3.02 | 24.93 M | $47.61 B |
| 04/15/2026 | $3.16 | $3.13 (-0.95%) | $3.17 | $3.13 | 15.38 M | $48.86 B |
| 04/14/2026 | $3.19 | $3.14 (-1.57%) | $3.20 | $3.14 | 23.38 M | $49.02 B |
| 04/13/2026 | $3.16 | $3.16 (0%) | $3.18 | $3.13 | 23.35 M | $49.33 B |
| 04/10/2026 | $3.20 | $3.19 (-0.31%) | $3.23 | $3.16 | 31.53 M | $49.80 B |
| 04/09/2026 | $3.11 | $3.15 (1.29%) | $3.19 | $3.10 | 36.54 M | $49.17 B |
| 04/08/2026 | $3.10 | $3.08 (-0.65%) | $3.13 | $3.07 | 25.42 M | $48.08 B |
| 04/07/2026 | $2.95 | $2.97 (0.68%) | $2.98 | $2.92 | 29.86 M | $46.36 B |
| 04/06/2026 | $2.95 | $2.99 (1.36%) | $3.00 | $2.95 | 20.49 M | $46.67 B |
| 04/02/2026 | $2.94 | $2.93 (-0.34%) | $2.98 | $2.91 | 42.96 M | $45.74 B |
| 04/01/2026 | $2.95 | $2.97 (0.68%) | $2.99 | $2.94 | 27.70 M | $46.36 B |
| 03/31/2026 | $2.88 | $2.92 (1.39%) | $2.93 | $2.86 | 38.15 M | $45.58 B |
| 03/30/2026 | $2.84 | $2.82 (-0.7%) | $2.85 | $2.79 | 20.52 M | $44.02 B |
| 03/27/2026 | $2.82 | $2.81 (-0.35%) | $2.87 | $2.80 | 24.92 M | $43.86 B |
| 03/26/2026 | $2.83 | $2.82 (-0.35%) | $2.87 | $2.80 | 20.73 M | $44.02 B |
| 03/25/2026 | $2.83 | $2.85 (0.71%) | $2.88 | $2.81 | 23.47 M | $44.49 B |
| 03/24/2026 | $2.76 | $2.78 (0.72%) | $2.80 | $2.75 | 25.94 M | $43.40 B |
| 03/23/2026 | $2.80 | $2.80 (0%) | $2.83 | $2.77 | 36.83 M | $43.71 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.
