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 Sa (ABEV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2.565 2.59 2.565 2.59 2,050
15th Dec 2025 (Mon) 2.565 2.60 2.56 2.59 2,696,154
12th Dec 2025 (Fri) 2.54 2.55 2.505 2.55 1,282,683
11th Dec 2025 (Thu) 2.465 2.53 2.465 2.50 2,058,507
10th Dec 2025 (Wed) 2.39 2.46 2.39 2.45 3,647,723
9th Dec 2025 (Tue) 2.45 2.48 2.44 2.47 4,922,413
8th Dec 2025 (Mon) 2.49 2.49 2.455 2.47 3,132,561
5th Dec 2025 (Fri) 2.58 2.595 2.45 2.46 4,727,930
4th Dec 2025 (Thu) 2.60 2.61 2.57 2.58 1,950,654
3rd Dec 2025 (Wed) 2.59 2.62 2.59 2.62 1,653,279
2nd Dec 2025 (Tue) 2.62 2.62 2.55 2.58 2,275,120
1st Dec 2025 (Mon) 2.55 2.57 2.54 2.57 1,684,930
28th Nov 2025 (Fri) 2.53 2.555 2.53 2.54 929,828
27th Nov 2025 (Thu) 2.50 2.52 2.48 2.51 4,058,761
26th Nov 2025 (Wed) 2.50 2.52 2.48 2.51 4,188,953
25th Nov 2025 (Tue) 2.52 2.53 2.50 2.51 789,752
24th Nov 2025 (Mon) 2.51 2.535 2.49 2.52 3,246,937
21st Nov 2025 (Fri) 2.44 2.50 2.435 2.48 1,764,787
20th Nov 2025 (Thu) 2.48 2.49 2.47 2.47 3,217
19th Nov 2025 (Wed) 2.54 2.54 2.46 2.47 9,957,096
18th Nov 2025 (Tue) 2.55 2.55 2.525 2.53 3,157,607
17th Nov 2025 (Mon) 2.55 2.57 2.53 2.54 1,928,731
14th Nov 2025 (Fri) 2.55 2.585 2.545 2.55 1,859,706
13th Nov 2025 (Thu) 2.525 2.555 2.52 2.52 1,397,388
12th Nov 2025 (Wed) 2.53 2.54 2.52 2.53 1,998,870
11th Nov 2025 (Tue) 2.51 2.54 2.505 2.53 2,203,717
10th Nov 2025 (Mon) 2.45 2.45 2.43 2.44 1,363,971
7th Nov 2025 (Fri) 2.415 2.44 2.41 2.43 2,284,327
6th Nov 2025 (Thu) 2.425 2.425 2.395 2.40 1,407,648
5th Nov 2025 (Wed) 2.41 2.43 2.41 2.42 1,545,239
4th Nov 2025 (Tue) 2.36 2.36 2.35 2.35 0
3rd Nov 2025 (Mon) 2.36 2.37 2.34 2.35 3,530,049
31st Oct 2025 (Fri) 2.32 2.355 2.295 2.31 4,593,083
30th Oct 2025 (Thu) 2.27 2.325 2.25 2.30 13,545,803
29th Oct 2025 (Wed) 2.215 2.23 2.18 2.18 8,551,332
28th Oct 2025 (Tue) 2.21 2.215 2.19 2.21 4,776,993
27th Oct 2025 (Mon) 2.25 2.25 2.205 2.22 10,921,394
24th Oct 2025 (Fri) 2.235 2.24 2.18 2.19 6,324,144
23rd Oct 2025 (Thu) 2.22 2.22 2.185 2.21 6,067,150
22nd Oct 2025 (Wed) 2.205 2.23 2.185 2.20 3,711,905
21st Oct 2025 (Tue) 2.24 2.25 2.21 2.22 4,165,950
20th Oct 2025 (Mon) 2.28 2.285 2.25 2.27 2,272,791
17th Oct 2025 (Fri) 2.22 2.27 2.22 2.25 1,652,999
16th Oct 2025 (Thu) 2.165 2.225 2.16 2.23 1,744,812
FTSE 100 Latest
Value9,704.60
Change-46.71