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
6th Feb 2026 (Fri) 2.935 2.94 2.905 2.94 1,936,598
5th Feb 2026 (Thu) 2.90 2.92 2.88 2.91 1,499,022
4th Feb 2026 (Wed) 2.895 2.92 2.865 2.90 2,114,904
3rd Feb 2026 (Tue) 2.89 2.915 2.86 2.90 1,602,998
2nd Feb 2026 (Mon) 2.82 2.845 2.81 2.83 1,247,775
30th Jan 2026 (Fri) 2.80 2.825 2.76 2.78 1,687,001
29th Jan 2026 (Thu) 2.83 2.84 2.77 2.80 1,757,147
28th Jan 2026 (Wed) 2.855 2.86 2.795 2.83 2,664,641
27th Jan 2026 (Tue) 2.845 2.855 2.82 2.83 1,470,127
26th Jan 2026 (Mon) 2.78 2.81 2.75 2.80 1,664,558
23rd Jan 2026 (Fri) 2.74 2.805 2.71 2.78 2,595,035
22nd Jan 2026 (Thu) 2.68 2.76 2.67 2.74 2,680,970
21st Jan 2026 (Wed) 2.62 2.66 2.605 2.65 1,877,398
20th Jan 2026 (Tue) 2.58 2.615 2.575 2.60 2,603,727
19th Jan 2026 (Mon) 2.58 2.60 2.565 2.59 1,005,272
16th Jan 2026 (Fri) 2.58 2.60 2.565 2.59 1,005,272
15th Jan 2026 (Thu) 2.595 2.60 2.57 2.60 1,151,239
14th Jan 2026 (Wed) 2.585 2.61 2.585 2.61 2,040,992
13th Jan 2026 (Tue) 2.56 2.57 2.545 2.57 675,854
12th Jan 2026 (Mon) 2.55 2.58 2.55 2.57 1,139,389
9th Jan 2026 (Fri) 2.53 2.57 2.53 2.56 1,034,408
8th Jan 2026 (Thu) 2.46 2.51 2.46 2.50 3,037,444
7th Jan 2026 (Wed) 2.49 2.51 2.48 2.51 1,320,722
6th Jan 2026 (Tue) 2.51 2.535 2.505 2.51 3,900,089
5th Jan 2026 (Mon) 2.48 2.52 2.45 2.51 2,980,860
2nd Jan 2026 (Fri) 2.49 2.49 2.45 2.47 1,989,083
1st Jan 2026 (Thu) 2.47 2.48 2.45 2.47 1,102,333
31st Dec 2025 (Wed) 2.47 2.48 2.45 2.47 1,102,333
30th Dec 2025 (Tue) 2.50 2.50 2.48 2.48 3,475,478
29th Dec 2025 (Mon) 2.395 2.425 2.39 2.42 2,402,759
26th Dec 2025 (Fri) 2.40 2.44 2.40 2.43 5,220,483
25th Dec 2025 (Thu) 2.38 2.38 2.36 2.37 680,708
24th Dec 2025 (Wed) 2.38 2.38 2.36 2.37 680,708
23rd Dec 2025 (Tue) 2.34 2.40 2.34 2.37 7,519,812
22nd Dec 2025 (Mon) 2.31 2.34 2.285 2.30 2,841,260
19th Dec 2025 (Fri) 2.49 2.51 2.48 2.49 2,805,754
18th Dec 2025 (Thu) 2.50 2.525 2.48 2.48 2,067,572
17th Dec 2025 (Wed) 2.515 2.53 2.49 2.52 1,262,130
16th Dec 2025 (Tue) 2.57 2.57 2.535 2.55 7,429,289
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
FTSE 100 Latest
Value10,369.75
Change60.53