Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	2.240	2.240	2.190	2.210	49,819,160	-0.02(-0.90%)
Sep 30, 2025	2.280	2.285	2.220	2.230	49,283,036	-0.06(-2.62%)
Sep 29, 2025	2.320	2.330	2.280	2.290	43,647,600	-0.01(-0.43%)
Sep 26, 2025	2.300	2.310	2.270	2.300	26,937,422	+0.00(+0.00%)
Sep 25, 2025	2.280	2.330	2.270	2.300	47,390,184	+0.01(+0.44%)
Sep 24, 2025	2.300	2.320	2.280	2.290	35,177,016	-0.03(-1.29%)
Sep 23, 2025	2.280	2.340	2.280	2.320	57,483,272	+0.05(+2.20%)
Sep 22, 2025	2.280	2.290	2.270	2.270	27,337,920	-0.03(-1.30%)
Sep 19, 2025	2.310	2.320	2.270	2.300	56,354,028	+0.00(+0.00%)
Sep 18, 2025	2.350	2.350	2.290	2.300	44,833,560	-0.06(-2.54%)
Sep 17, 2025	2.360	2.400	2.355	2.360	41,235,248	+0.00(+0.00%)
Sep 16, 2025	2.350	2.380	2.330	2.360	42,342,444	+0.03(+1.29%)
Sep 15, 2025	2.320	2.350	2.310	2.330	40,685,040	+0.03(+1.30%)
Sep 12, 2025	2.270	2.310	2.270	2.300	38,457,512	+0.01(+0.44%)
Sep 11, 2025	2.260	2.300	2.250	2.290	36,907,504	+0.03(+1.33%)
Sep 10, 2025	2.250	2.270	2.240	2.260	41,055,716	+0.04(+1.80%)
Sep 09, 2025	2.200	2.240	2.200	2.220	66,027,416	+0.02(+0.91%)
Sep 08, 2025	2.220	2.230	2.170	2.200	71,328,224	-0.03(-1.35%)
Sep 05, 2025	2.250	2.260	2.210	2.230	37,929,864	+0.04(+1.83%)
Sep 04, 2025	2.160	2.200	2.160	2.190	28,328,406	+0.04(+1.86%)
Sep 03, 2025	2.160	2.170	2.110	2.150	60,316,084	-0.04(-1.83%)

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