5 DAY PERFORMANCE
+12.78%
1 MONTH PERFORMANCE
-6.83%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-12.54%
YEAR-TO-DATE PERFORMANCE
+21.46%
1 YEAR PERFORMANCE
+25.00%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.77 | $2.79 (0.72%) | $2.80 | $2.75 | 30.96 M | $43.01 B |
| 11/04/2026 | $2.70 | $2.76 (2.22%) | $2.78 | $2.68 | 20.70 M | $42.55 B |
| 11/03/2026 | $2.63 | $2.64 (0.38%) | $2.67 | $2.62 | 31.82 M | $40.70 B |
| 11/02/2026 | $2.70 | $2.69 (-0.37%) | $2.74 | $2.68 | 15.91 M | $41.47 B |
| 10/30/2026 | $2.64 | $2.66 (0.76%) | $2.70 | $2.63 | 33.34 M | $41.00 B |
| 10/29/2026 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.63 | 38.06 M | $41.16 B |
| 10/28/2026 | $2.86 | $2.78 (-2.8%) | $2.87 | $2.77 | 25.77 M | $42.85 B |
| 10/27/2026 | $2.88 | $2.87 (-0.35%) | $2.92 | $2.85 | 25.63 M | $44.24 B |
| 10/26/2026 | $2.86 | $2.83 (-1.05%) | $2.98 | $2.74 | 63.62 M | $43.90 B |
| 10/23/2026 | $3.33 | $3.30 (-0.9%) | $3.35 | $3.29 | 25.67 M | $51.20 B |
| 10/22/2026 | $3.29 | $3.33 (1.22%) | $3.34 | $3.28 | 20.77 M | $51.66 B |
| 10/21/2026 | $3.33 | $3.27 (-1.8%) | $3.34 | $3.26 | 19.32 M | $50.73 B |
| 10/20/2026 | $3.27 | $3.32 (1.53%) | $3.35 | $3.27 | 23.82 M | $51.51 B |
| 10/19/2026 | $3.30 | $3.25 (-1.52%) | $3.30 | $3.22 | 21.68 M | $50.42 B |
| 10/16/2026 | $3.28 | $3.29 (0.3%) | $3.31 | $3.25 | 23.50 M | $51.04 B |
| 10/15/2026 | $3.26 | $3.26 (0%) | $3.30 | $3.23 | 18.31 M | $50.57 B |
| 10/14/2026 | $3.19 | $3.25 (1.88%) | $3.26 | $3.19 | 20.72 M | $50.42 B |
| 10/13/2026 | $3.15 | $3.22 (2.22%) | $3.23 | $3.14 | 32.77 M | $49.95 B |
| 10/12/2026 | $3.18 | $3.23 (1.57%) | $3.24 | $3.17 | 10.98 M | $50.11 B |
| 10/09/2026 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.15 | 17.95 M | $49.49 B |
| 10/08/2026 | $3.14 | $3.19 (1.59%) | $3.19 | $3.13 | 33.51 M | $49.49 B |
| 10/07/2026 | $3.16 | $3.15 (-0.32%) | $3.19 | $3.13 | 28.38 M | $48.87 B |
| 10/06/2026 | $3.27 | $3.22 (-1.53%) | $3.30 | $3.22 | 27.27 M | $49.95 B |
| 10/05/2026 | $3.28 | $3.25 (-0.91%) | $3.35 | $3.24 | 56.47 M | $50.42 B |
| 10/02/2026 | $2.93 | $2.99 (2.05%) | $2.99 | $2.90 | 22.51 M | $46.39 B |
| 10/01/2026 | $2.92 | $2.90 (-0.68%) | $2.94 | $2.87 | 19.06 M | $44.99 B |
| 09/30/2026 | $2.92 | $2.92 (0%) | $2.96 | $2.91 | 15.37 M | $45.30 B |
| 09/29/2026 | $2.88 | $2.88 (0%) | $2.90 | $2.83 | 18.30 M | $44.68 B |
| 09/28/2026 | $2.88 | $2.87 (-0.35%) | $2.91 | $2.86 | 13.20 M | $44.52 B |
| 09/25/2026 | $2.90 | $2.91 (0.34%) | $2.92 | $2.88 | 13.20 M | $45.14 B |
| 09/24/2026 | $2.95 | $2.91 (-1.36%) | $2.97 | $2.90 | 11.18 M | $45.14 B |
| 09/23/2026 | $2.98 | $2.93 (-1.68%) | $3.00 | $2.93 | 13.06 M | $45.46 B |
| 09/22/2026 | $2.98 | $3.01 (1.01%) | $3.03 | $2.95 | 26.10 M | $46.70 B |
| 09/21/2026 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.97 | 16.71 M | $46.23 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 |
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.
