Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2026	2.520	2.540	2.500	2.510	31,312,820	+0.00(+0.00%)
Jan 05, 2026	2.480	2.520	2.450	2.510	33,657,416	+0.04(+1.62%)
Jan 02, 2026	2.490	2.500	2.440	2.470	24,167,316	+0.00(+0.00%)
Dec 31, 2025	2.470	2.480	2.450	2.470	18,068,028	-0.01(-0.40%)
Dec 30, 2025	2.490	2.503	2.480	2.480	26,024,816	+0.06(+2.48%)
Dec 29, 2025	2.390	2.430	2.380	2.420	21,662,600	-0.01(-0.41%)
Dec 26, 2025	2.390	2.440	2.390	2.430	31,253,068	+0.06(+2.53%)
Dec 24, 2025	2.380	2.390	2.354	2.370	11,541,217	+0.00(+0.00%)
Dec 23, 2025	2.340	2.400	2.340	2.370	48,392,808	+0.07(+3.04%)
Dec 22, 2025	2.310	2.340	2.280	2.300	40,459,416	-0.19(-7.63%)
Dec 19, 2025	2.500	2.510	2.480	2.490	29,901,660	+0.01(+0.40%)
Dec 18, 2025	2.510	2.530	2.480	2.480	43,111,336	-0.04(-1.59%)
Dec 17, 2025	2.520	2.530	2.490	2.520	22,639,924	-0.03(-1.18%)
Dec 16, 2025	2.560	2.570	2.530	2.550	55,522,404	-0.04(-1.54%)
Dec 15, 2025	2.560	2.600	2.560	2.590	20,838,016	+0.04(+1.57%)
Dec 12, 2025	2.530	2.557	2.500	2.550	26,077,024	+0.05(+2.00%)
Dec 11, 2025	2.460	2.530	2.455	2.500	26,153,568	+0.05(+2.04%)
Dec 10, 2025	2.410	2.460	2.390	2.450	51,782,660	-0.02(-0.81%)
Dec 09, 2025	2.450	2.490	2.440	2.470	36,177,488	+0.00(+0.00%)
Dec 08, 2025	2.490	2.500	2.450	2.470	35,744,080	+0.01(+0.41%)
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%)

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