Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ambev S.a. (ABEV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.39 2.39 2.335 2.35 2,146,085
17th Jul 2025 (Thu) 2.39 2.41 2.37 2.38 2,427,377
16th Jul 2025 (Wed) 2.39 2.44 2.36 2.42 7,205,876
15th Jul 2025 (Tue) 2.35 2.36 2.325 2.35 4,452,294
14th Jul 2025 (Mon) 2.365 2.40 2.33 2.34 2,739,566
11th Jul 2025 (Fri) 2.34 2.36 2.325 2.35 2,886,612
10th Jul 2025 (Thu) 2.34 2.37 2.34 2.34 1,850,181
9th Jul 2025 (Wed) 2.40 2.41 2.36 2.40 5,399,910
8th Jul 2025 (Tue) 2.395 2.42 2.385 2.41 3,343,093
7th Jul 2025 (Mon) 2.44 2.44 2.39 2.39 2,020,131
4th Jul 2025 (Fri) 2.47 2.49 2.455 2.47 558,840
3rd Jul 2025 (Thu) 2.47 2.49 2.455 2.47 558,840
2nd Jul 2025 (Wed) 2.43 2.505 2.425 2.49 3,918,731
1st Jul 2025 (Tue) 2.40 2.42 2.37 2.42 2,858,906
30th Jun 2025 (Mon) 2.355 2.41 2.355 2.41 4,184,498
27th Jun 2025 (Fri) 2.35 2.38 2.335 2.36 3,335,895
26th Jun 2025 (Thu) 2.365 2.385 2.35 2.37 2,991,333
25th Jun 2025 (Wed) 2.38 2.38 2.305 2.32 5,202,219
24th Jun 2025 (Tue) 2.445 2.45 2.40 2.40 5,062,003
23rd Jun 2025 (Mon) 2.41 2.435 2.40 2.42 2,021,566
20th Jun 2025 (Fri) 2.405 2.41 2.38 2.39 2,096,852
19th Jun 2025 (Thu) 2.415 2.42 2.395 2.41 1,598,627
18th Jun 2025 (Wed) 2.415 2.42 2.395 2.41 1,598,627
17th Jun 2025 (Tue) 2.455 2.46 2.39 2.40 3,428,033
16th Jun 2025 (Mon) 2.46 2.47 2.43 2.43 3,910,387
13th Jun 2025 (Fri) 2.44 2.44 2.415 2.44 4,420,234
12th Jun 2025 (Thu) 2.46 2.48 2.44 2.45 1,809,811
11th Jun 2025 (Wed) 2.44 2.49 2.43 2.48 2,336,477
10th Jun 2025 (Tue) 2.50 2.515 2.44 2.45 4,810,171
9th Jun 2025 (Mon) 2.485 2.49 2.46 2.48 4,603,179
6th Jun 2025 (Fri) 2.465 2.51 2.455 2.49 3,762,567
5th Jun 2025 (Thu) 2.49 2.50 2.45 2.46 1,745,349
4th Jun 2025 (Wed) 2.51 2.51 2.465 2.47 2,112,191
3rd Jun 2025 (Tue) 2.47 2.49 2.445 2.48 1,574,060
2nd Jun 2025 (Mon) 2.46 2.47 2.43 2.44 1,219,898
30th May 2025 (Fri) 2.46 2.46 2.43 2.44 1,621,755
29th May 2025 (Thu) 2.48 2.50 2.47 2.49 1,380,519
28th May 2025 (Wed) 2.475 2.495 2.47 2.475 1,538,060
27th May 2025 (Tue) 2.52 2.53 2.50 2.505 2,778,572
26th May 2025 (Mon) 2.52 2.52 2.52 2.52 0
24th May 2025 (Sat) 2.47 2.525 2.47 2.52 2,098,583
23rd May 2025 (Fri) 2.47 2.525 2.47 2.525 2,098,583
22nd May 2025 (Thu) 2.505 2.545 2.49 2.505 2,146,776
21st May 2025 (Wed) 2.515 2.52 2.485 2.51 2,953,550
20th May 2025 (Tue) 2.52 2.53 2.51 2.525 2,053,915
19th May 2025 (Mon) 2.53 2.56 2.52 2.545 1,878,689
FTSE 100 Latest
Value8,992.12
Change19.48