Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (NY:ABEV)

2.300 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 2.270 2.310 2.270 2.300 38,457,512 +0.01(+0.44%)
Sep 11, 2025 2.260 2.300 2.250 2.290 36,907,504 +0.03(+1.33%)
Sep 10, 2025 2.250 2.270 2.240 2.260 41,055,716 +0.04(+1.80%)
Sep 09, 2025 2.200 2.240 2.200 2.220 66,027,416 +0.02(+0.91%)
Sep 08, 2025 2.220 2.230 2.170 2.200 71,328,224 -0.03(-1.35%)
Sep 05, 2025 2.250 2.260 2.210 2.230 37,929,864 +0.04(+1.83%)
Sep 04, 2025 2.160 2.200 2.160 2.190 28,328,406 +0.04(+1.86%)
Sep 03, 2025 2.160 2.170 2.110 2.150 60,316,084 -0.04(-1.83%)
Sep 02, 2025 2.200 2.220 2.180 2.190 30,552,808 -0.05(-2.23%)
Aug 29, 2025 2.230 2.270 2.230 2.240 26,810,042 +0.01(+0.45%)
Aug 28, 2025 2.220 2.250 2.200 2.230 30,687,404 +0.02(+0.90%)
Aug 27, 2025 2.200 2.220 2.180 2.210 34,045,948 +0.01(+0.45%)
Aug 26, 2025 2.210 2.220 2.180 2.200 30,245,424 +0.00(+0.00%)
Aug 25, 2025 2.220 2.230 2.200 2.200 14,712,157 -0.03(-1.35%)
Aug 22, 2025 2.180 2.240 2.180 2.230 16,213,109 +0.04(+1.83%)
Aug 21, 2025 2.190 2.190 2.160 2.190 14,014,760 +0.00(+0.00%)
Aug 20, 2025 2.170 2.200 2.160 2.190 16,368,209 +0.02(+0.92%)
Aug 19, 2025 2.160 2.180 2.150 2.170 29,168,736 -0.02(-0.91%)
Aug 18, 2025 2.190 2.220 2.180 2.190 13,228,619 +0.00(+0.00%)
Aug 15, 2025 2.190 2.220 2.180 2.190 14,515,924 +0.01(+0.46%)
Aug 14, 2025 2.190 2.200 2.170 2.180 15,313,706 -0.03(-1.36%)
Aug 13, 2025 2.200 2.220 2.180 2.210 22,200,898 -0.03(-1.34%)
Aug 12, 2025 2.240 2.270 2.230 2.240 33,759,548 +0.00(+0.00%)
Aug 11, 2025 2.240 2.250 2.220 2.240 24,960,372 +0.00(+0.13%)
Aug 08, 2025 2.247 2.257 2.237 2.237 14,745,439 -0.02(-0.88%)
Aug 07, 2025 2.247 2.277 2.227 2.257 25,164,884 +0.02(+0.89%)
Aug 06, 2025 2.197 2.247 2.197 2.237 38,192,744 +0.05(+2.26%)
Aug 05, 2025 2.178 2.217 2.168 2.188 31,184,852 +0.00(+0.00%)
Aug 04, 2025 2.207 2.217 2.178 2.188 16,176,748 +0.03(+1.38%)
Aug 01, 2025 2.197 2.217 2.138 2.158 40,163,632 +0.00(+0.00%)
Jul 31, 2025 2.138 2.197 2.128 2.158 72,192,224 -0.12(-5.22%)
Jul 30, 2025 2.306 2.336 2.277 2.277 43,126,444 -0.04(-1.71%)
Jul 29, 2025 2.277 2.316 2.277 2.316 19,575,792 +0.04(+1.74%)
Jul 28, 2025 2.326 2.336 2.267 2.277 28,928,048 -0.09(-3.77%)
Jul 25, 2025 2.395 2.395 2.356 2.366 16,083,025 -0.03(-1.24%)
Jul 24, 2025 2.366 2.395 2.356 2.395 11,172,016 -0.01(-0.41%)
Jul 23, 2025 2.366 2.415 2.356 2.405 18,288,068 +0.05(+2.10%)
Jul 22, 2025 2.346 2.366 2.336 2.356 23,512,240 +0.01(+0.42%)
Jul 21, 2025 2.346 2.346 2.306 2.346 32,285,782 +0.02(+0.85%)
Jul 18, 2025 2.366 2.366 2.306 2.326 27,271,588 -0.03(-1.26%)
Jul 17, 2025 2.366 2.385 2.346 2.356 22,511,234 -0.04(-1.65%)
Jul 16, 2025 2.366 2.415 2.336 2.395 62,769,820 +0.07(+2.98%)
Jul 15, 2025 2.326 2.336 2.296 2.326 42,271,304 +0.01(+0.43%)
Jul 14, 2025 2.336 2.376 2.306 2.316 49,322,500 -0.01(-0.43%)
Jul 11, 2025 2.306 2.346 2.296 2.326 27,106,152 +0.01(+0.43%)
Jul 10, 2025 2.326 2.346 2.306 2.316 20,302,790 -0.06(-2.50%)
Jul 09, 2025 2.395 2.395 2.336 2.376 51,691,144 -0.01(-0.41%)
Jul 08, 2025 2.366 2.395 2.356 2.385 33,019,270 +0.02(+0.84%)
Jul 07, 2025 2.405 2.415 2.366 2.366 27,667,314 -0.08(-3.24%)
Jul 03, 2025 2.445 2.465 2.425 2.445 8,336,005 -0.02(-0.80%)
Jul 02, 2025 2.395 2.484 2.395 2.465 36,383,396 +0.07(+2.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.