Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.590	2.600	2.450	2.460	58,623,848	-0.12(-4.65%)
Dec 04, 2025	2.610	2.610	2.570	2.580	18,796,298	-0.04(-1.53%)
Dec 03, 2025	2.580	2.620	2.580	2.620	19,326,604	+0.04(+1.55%)
Dec 02, 2025	2.620	2.630	2.550	2.580	38,633,656	+0.01(+0.39%)
Dec 01, 2025	2.550	2.570	2.540	2.570	18,802,524	+0.03(+1.18%)
Nov 28, 2025	2.530	2.560	2.530	2.540	11,064,349	+0.03(+1.20%)
Nov 26, 2025	2.490	2.520	2.480	2.510	28,516,988	+0.00(+0.00%)
Nov 25, 2025	2.520	2.530	2.500	2.510	15,615,632	-0.01(-0.40%)
Nov 24, 2025	2.500	2.540	2.490	2.520	38,693,348	+0.04(+1.61%)
Nov 21, 2025	2.440	2.500	2.430	2.480	38,507,620	+0.05(+2.06%)
Nov 20, 2025	2.480	2.490	2.420	2.430	45,052,592	-0.04(-1.62%)
Nov 19, 2025	2.530	2.545	2.455	2.470	90,182,336	-0.06(-2.37%)
Nov 18, 2025	2.540	2.550	2.520	2.530	42,094,008	-0.01(-0.39%)
Nov 17, 2025	2.540	2.570	2.530	2.540	25,450,414	-0.01(-0.39%)
Nov 14, 2025	2.540	2.590	2.540	2.550	27,283,406	+0.03(+1.19%)
Nov 13, 2025	2.530	2.560	2.520	2.520	25,904,642	-0.01(-0.40%)
Nov 12, 2025	2.530	2.540	2.520	2.530	27,053,370	+0.00(+0.00%)
Nov 11, 2025	2.510	2.540	2.500	2.530	21,363,444	+0.09(+3.69%)
Nov 10, 2025	2.440	2.460	2.430	2.440	22,336,348	+0.01(+0.41%)
Nov 07, 2025	2.410	2.440	2.410	2.430	38,793,724	+0.03(+1.25%)
Nov 06, 2025	2.420	2.430	2.395	2.400	28,746,764	-0.02(-0.83%)
Nov 05, 2025	2.400	2.430	2.400	2.420	26,430,596	+0.03(+1.26%)
Nov 04, 2025	2.350	2.400	2.350	2.390	25,443,904	+0.04(+1.70%)
Nov 03, 2025	2.360	2.370	2.340	2.350	30,176,924	+0.04(+1.73%)
Oct 31, 2025	2.310	2.360	2.290	2.310	38,027,664	+0.01(+0.43%)
Oct 30, 2025	2.270	2.325	2.240	2.300	129,861,968	+0.12(+5.50%)
Oct 29, 2025	2.210	2.230	2.180	2.180	78,378,720	-0.03(-1.36%)
Oct 28, 2025	2.210	2.215	2.190	2.210	36,054,736	-0.01(-0.45%)
Oct 27, 2025	2.240	2.250	2.200	2.220	87,808,232	+0.03(+1.37%)
Oct 24, 2025	2.230	2.240	2.180	2.190	67,435,528	-0.02(-0.90%)
Oct 23, 2025	2.220	2.220	2.180	2.210	61,317,704	+0.01(+0.45%)
Oct 22, 2025	2.200	2.230	2.180	2.200	51,881,200	-0.02(-0.90%)
Oct 21, 2025	2.250	2.250	2.210	2.220	55,587,060	-0.05(-2.20%)
Oct 20, 2025	2.270	2.290	2.250	2.270	28,864,972	+0.02(+0.89%)
Oct 17, 2025	2.220	2.270	2.202	2.250	38,702,104	+0.02(+0.90%)
Oct 16, 2025	2.180	2.230	2.160	2.230	26,525,840	+0.06(+2.76%)
Oct 15, 2025	2.160	2.190	2.150	2.170	30,099,500	+0.01(+0.46%)
Oct 14, 2025	2.110	2.170	2.100	2.160	30,125,008	+0.02(+0.93%)
Oct 13, 2025	2.130	2.160	2.120	2.140	28,800,940	+0.03(+1.42%)
Oct 10, 2025	2.150	2.160	2.110	2.110	59,933,412	-0.04(-1.86%)
Oct 09, 2025	2.180	2.190	2.130	2.150	59,739,096	-0.02(-0.92%)
Oct 08, 2025	2.160	2.190	2.145	2.170	42,572,572	+0.01(+0.46%)
Oct 07, 2025	2.180	2.180	2.140	2.160	39,676,372	-0.02(-0.92%)
Oct 06, 2025	2.200	2.210	2.160	2.180	32,516,708	+0.01(+0.46%)
Oct 03, 2025	2.180	2.200	2.170	2.170	28,175,912	-0.02(-0.91%)
Oct 02, 2025	2.220	2.240	2.170	2.190	57,595,268	-0.02(-0.90%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages