5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+0.33%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+21.46%
1 YEAR PERFORMANCE
+20.48%
Ambev S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.43 | $3.43 (0%) | $3.45 | $3.38 | 25.35 M | $52.89 B |
| 05/05/2026 | $3.24 | $3.37 (4.01%) | $3.42 | $3.24 | 52.86 M | $52.58 B |
| 05/04/2026 | $2.92 | $2.90 (-0.68%) | $2.94 | $2.89 | 24.72 M | $45.25 B |
| 05/01/2026 | $2.92 | $2.90 (-0.68%) | $2.94 | $2.90 | 12.51 M | $45.25 B |
| 04/30/2026 | $2.89 | $2.92 (1.04%) | $2.95 | $2.88 | 24.13 M | $45.56 B |
| 04/29/2026 | $2.88 | $2.85 (-1.04%) | $2.89 | $2.84 | 24.39 M | $44.47 B |
| 04/28/2026 | $2.89 | $2.91 (0.69%) | $2.92 | $2.86 | 12.09 M | $45.40 B |
| 04/27/2026 | $2.92 | $2.89 (-1.03%) | $2.94 | $2.89 | 14.34 M | $45.09 B |
| 04/24/2026 | $2.90 | $2.88 (-0.69%) | $2.92 | $2.87 | 25.85 M | $44.94 B |
| 04/23/2026 | $3.00 | $2.94 (-2%) | $3.01 | $2.93 | 22.93 M | $45.87 B |
| 04/22/2026 | $3.07 | $3.01 (-1.95%) | $3.07 | $3.01 | 28.71 M | $46.97 B |
| 04/21/2026 | $3.07 | $3.07 (0%) | $3.11 | $3.05 | 30.01 M | $47.90 B |
| 04/20/2026 | $3.08 | $3.07 (-0.32%) | $3.09 | $3.05 | 15.51 M | $47.90 B |
| 04/17/2026 | $3.13 | $3.05 (-2.56%) | $3.14 | $3.05 | 33.41 M | $47.59 B |
| 04/16/2026 | $3.07 | $3.05 (-0.65%) | $3.09 | $3.02 | 24.93 M | $47.59 B |
| 04/15/2026 | $3.16 | $3.13 (-0.95%) | $3.17 | $3.13 | 15.38 M | $48.84 B |
| 04/14/2026 | $3.19 | $3.14 (-1.57%) | $3.20 | $3.14 | 23.38 M | $48.99 B |
| 04/13/2026 | $3.16 | $3.16 (0%) | $3.18 | $3.13 | 23.35 M | $49.31 B |
| 04/10/2026 | $3.20 | $3.19 (-0.31%) | $3.23 | $3.16 | 31.53 M | $49.77 B |
| 04/09/2026 | $3.11 | $3.15 (1.29%) | $3.19 | $3.10 | 36.54 M | $49.15 B |
| 04/08/2026 | $3.10 | $3.08 (-0.65%) | $3.13 | $3.07 | 25.42 M | $48.06 B |
| 04/07/2026 | $2.95 | $2.97 (0.68%) | $2.98 | $2.92 | 29.86 M | $46.34 B |
| 04/06/2026 | $2.95 | $2.99 (1.36%) | $3.00 | $2.95 | 20.49 M | $46.65 B |
| 04/02/2026 | $2.94 | $2.93 (-0.34%) | $2.98 | $2.91 | 42.96 M | $45.72 B |
| 04/01/2026 | $2.95 | $2.97 (0.68%) | $2.99 | $2.94 | 27.70 M | $46.34 B |
| 03/31/2026 | $2.88 | $2.92 (1.39%) | $2.93 | $2.86 | 38.15 M | $45.56 B |
| 03/30/2026 | $2.84 | $2.82 (-0.7%) | $2.85 | $2.79 | 20.52 M | $44.00 B |
| 03/27/2026 | $2.82 | $2.81 (-0.35%) | $2.87 | $2.80 | 24.92 M | $43.84 B |
| 03/26/2026 | $2.83 | $2.82 (-0.35%) | $2.87 | $2.80 | 20.73 M | $44.00 B |
| 03/25/2026 | $2.83 | $2.85 (0.71%) | $2.88 | $2.81 | 23.47 M | $44.47 B |
| 03/24/2026 | $2.76 | $2.78 (0.72%) | $2.80 | $2.75 | 25.94 M | $43.38 B |
| 03/23/2026 | $2.80 | $2.80 (0%) | $2.83 | $2.77 | 36.83 M | $43.69 B |
| 03/20/2026 | $2.78 | $2.71 (-2.52%) | $2.78 | $2.70 | 27.59 M | $42.28 B |
| 03/19/2026 | $2.77 | $2.80 (1.08%) | $2.83 | $2.75 | 24.64 M | $43.69 B |
| 03/18/2026 | $2.88 | $2.83 (-1.74%) | $2.89 | $2.83 | 29.69 M | $44.16 B |
| 03/17/2026 | $2.92 | $2.90 (-0.68%) | $2.94 | $2.88 | 14.88 M | $45.25 B |
| 03/16/2026 | $2.90 | $2.90 (0%) | $2.94 | $2.89 | 23.05 M | $45.25 B |
| 03/13/2026 | $2.90 | $2.86 (-1.38%) | $2.93 | $2.85 | 30.56 M | $44.62 B |
| 03/12/2026 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.85 | 33.83 M | $44.78 B |
| 03/11/2026 | $3.01 | $2.99 (-0.66%) | $3.03 | $2.97 | 19.39 M | $46.65 B |
| 03/10/2026 | $2.99 | $3.02 (1%) | $3.07 | $2.97 | 20.89 M | $47.12 B |
| 03/09/2026 | $2.92 | $3.00 (2.74%) | $3.00 | $2.91 | 20.41 M | $46.81 B |
| 03/06/2026 | $2.86 | $2.92 (2.1%) | $2.93 | $2.83 | 20.21 M | $45.56 B |
| 03/05/2026 | $2.93 | $2.92 (-0.34%) | $2.96 | $2.88 | 20.88 M | $45.56 B |
| 03/04/2026 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.94 | 17.24 M | $46.50 B |
| 03/03/2026 | $2.92 | $2.94 (0.68%) | $2.97 | $2.88 | 26.57 M | $45.87 B |
| 03/02/2026 | $3.10 | $3.08 (-0.65%) | $3.11 | $3.05 | 15.25 M | $48.06 B |
| 02/27/2026 | $3.20 | $3.16 (-1.25%) | $3.22 | $3.15 | 18.20 M | $49.31 B |
| 02/26/2026 | $3.23 | $3.19 (-1.24%) | $3.23 | $3.17 | 16.94 M | $49.77 B |
| 02/25/2026 | $3.19 | $3.20 (0.31%) | $3.22 | $3.18 | 20.40 M | $49.93 B |
| 02/24/2026 | $3.15 | $3.23 (2.54%) | $3.24 | $3.14 | 22.79 M | $50.40 B |
| 02/23/2026 | $3.08 | $3.13 (1.62%) | $3.15 | $3.07 | 19.56 M | $48.84 B |
| 02/20/2026 | $3.06 | $3.07 (0.33%) | $3.08 | $3.00 | 18.57 M | $47.90 B |
| 02/19/2026 | $3.07 | $3.08 (0.33%) | $3.11 | $3.05 | 21.10 M | $48.06 B |
| 02/18/2026 | $3.07 | $3.05 (-0.65%) | $3.13 | $3.04 | 24.89 M | $47.59 B |
| 02/17/2026 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.04 | 16.09 M | $48.06 B |
| 02/13/2026 | $3.12 | $3.11 (-0.32%) | $3.14 | $3.07 | 20.79 M | $48.53 B |
| 02/12/2026 | $3.15 | $3.20 (1.59%) | $3.23 | $3.13 | 36.49 M | $49.93 B |
| 02/11/2026 | $3.04 | $3.05 (0.33%) | $3.06 | $3.01 | 23.18 M | $47.59 B |
| 02/10/2026 | $2.95 | $3.00 (1.69%) | $3.03 | $2.94 | 22.36 M | $46.81 B |
| 02/09/2026 | $2.92 | $2.94 (0.68%) | $2.95 | $2.88 | 19.28 M | $45.88 B |
| 02/06/2026 | $2.93 | $2.94 (0.34%) | $2.94 | $2.90 | 28.36 M | $45.88 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.
