Ambev S.A. (ABEV)
NYSE: ABEV
· Real-Time Price · USD
2.17
-0.02 (-0.91%)
At close: Aug 19, 2025, 3:59 PM
2.17
0.23%
After-hours: Aug 19, 2025, 06:25 PM EDT
ABEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | 0.00% | 13,227,289 |
| Aug 15, 2025 | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | 0.46% | 14,515,922 |
| Aug 14, 2025 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -1.36% | 15,313,929 |
| Aug 13, 2025 | 2.20 | 2.22 | 2.18 | 2.21 | 2.21 | -1.34% | 22,201,200 |
| Aug 12, 2025 | 2.24 | 2.27 | 2.23 | 2.24 | 2.24 | 0.00% | 33,759,635 |
| Aug 11, 2025 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | -0.88% | 24,960,453 |
| Aug 8, 2025 | 2.27 | 2.28 | 2.26 | 2.26 | 2.24 | -0.88% | 14,595,370 |
| Aug 7, 2025 | 2.27 | 2.30 | 2.25 | 2.28 | 2.26 | 0.88% | 24,908,780 |
| Aug 6, 2025 | 2.22 | 2.27 | 2.22 | 2.26 | 2.24 | 2.26% | 37,804,036 |
| Aug 5, 2025 | 2.20 | 2.24 | 2.19 | 2.21 | 2.19 | 0.00% | 30,867,786 |
| Aug 4, 2025 | 2.23 | 2.24 | 2.20 | 2.21 | 2.19 | 1.38% | 16,012,723 |
| Aug 1, 2025 | 2.22 | 2.24 | 2.16 | 2.18 | 2.16 | 0.00% | 39,754,900 |
| Jul 31, 2025 | 2.16 | 2.22 | 2.15 | 2.18 | 2.16 | -5.22% | 70,657,543 |
| Jul 30, 2025 | 2.33 | 2.36 | 2.30 | 2.30 | 2.28 | -1.71% | 42,685,742 |
| Jul 29, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.32 | 1.74% | 19,376,600 |
| Jul 28, 2025 | 2.35 | 2.36 | 2.29 | 2.30 | 2.28 | -3.77% | 28,633,645 |
| Jul 25, 2025 | 2.42 | 2.42 | 2.38 | 2.39 | 2.37 | -1.24% | 15,919,347 |
| Jul 24, 2025 | 2.39 | 2.42 | 2.38 | 2.42 | 2.40 | -0.41% | 11,058,413 |
| Jul 23, 2025 | 2.39 | 2.44 | 2.38 | 2.43 | 2.41 | 2.10% | 18,102,121 |
| Jul 22, 2025 | 2.37 | 2.39 | 2.36 | 2.38 | 2.36 | 0.42% | 23,272,950 |