Ambev S.A. (ABEV)

AI Score

Unlock

2.29

0.04 (1.78%)

At close: Apr 14, 2025, 3:59 PM

2.27

-0.98%

Pre-market: Apr 15, 2025, 04:00 AM EDT

Ambev S.A. Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	2.27	2.27	2.31	2.31	2.26	2.26	2.29	2.29	1.78%	21,573,693
Apr 11, 2025	2.27	2.27	2.28	2.28	2.23	2.23	2.25	2.25	-0.44%	23,886,457
Apr 10, 2025	2.29	2.29	2.29	2.29	2.22	2.22	2.26	2.26	-1.74%	29,167,200
Apr 9, 2025	2.14	2.14	2.32	2.32	2.14	2.14	2.30	2.30	6.98%	31,757,300
Apr 8, 2025	2.24	2.24	2.25	2.25	2.14	2.14	2.15	2.15	-3.15%	39,242,662
Apr 7, 2025	2.16	2.16	2.29	2.29	2.16	2.16	2.22	2.22	-3.90%	42,883,389
Apr 4, 2025	2.35	2.35	2.36	2.36	2.30	2.30	2.31	2.31	-4.55%	48,506,806
Apr 3, 2025	2.41	2.41	2.47	2.47	2.40	2.40	2.42	2.42	2.54%	48,158,547
Apr 2, 2025	2.35	2.35	2.37	2.37	2.32	2.32	2.36	2.36	0.85%	16,034,410
Apr 1, 2025	2.32	2.32	2.35	2.35	2.30	2.30	2.34	2.34	0.43%	22,031,181
Mar 31, 2025	2.31	2.31	2.35	2.35	2.30	2.30	2.33	2.33	2.19%	23,382,053
Mar 28, 2025	2.27	2.27	2.29	2.29	2.25	2.25	2.28	2.28	-1.30%	43,341,449
Mar 27, 2025	2.29	2.29	2.31	2.31	2.28	2.28	2.31	2.31	0.00%	13,036,148
Mar 26, 2025	2.29	2.29	2.31	2.31	2.26	2.26	2.31	2.31	-0.86%	19,833,056
Mar 25, 2025	2.31	2.31	2.36	2.36	2.30	2.30	2.33	2.33	1.30%	18,650,579
Mar 24, 2025	2.32	2.32	2.36	2.36	2.29	2.29	2.30	2.30	-2.54%	41,801,400
Mar 21, 2025	2.33	2.33	2.36	2.36	2.32	2.32	2.36	2.36	0.43%	13,850,108
Mar 20, 2025	2.36	2.36	2.36	2.36	2.32	2.32	2.35	2.35	-0.84%	15,333,300
Mar 19, 2025	2.36	2.36	2.38	2.38	2.33	2.33	2.37	2.37	0.85%	38,015,313
Mar 18, 2025	2.32	2.32	2.36	2.36	2.28	2.28	2.35	2.35	0.43%	34,314,300
Mar 17, 2025	2.33	2.31	2.37	2.35	2.31	2.29	2.34	2.32	1.74%	54,372,600
Mar 14, 2025	2.28	2.26	2.32	2.30	2.28	2.26	2.30	2.28	2.68%	52,519,326
Mar 13, 2025	2.20	2.18	2.25	2.23	2.19	2.17	2.24	2.22	1.82%	34,820,000
Mar 12, 2025	2.18	2.16	2.22	2.20	2.17	2.15	2.20	2.18	0.46%	27,606,124
Mar 11, 2025	2.19	2.17	2.20	2.18	2.15	2.13	2.19	2.17	-1.79%	23,265,640
Mar 10, 2025	2.23	2.21	2.25	2.23	2.19	2.17	2.23	2.21	0.00%	24,227,710
Mar 7, 2025	2.19	2.17	2.24	2.22	2.17	2.15	2.23	2.21	0.90%	21,844,824
Mar 6, 2025	2.19	2.17	2.21	2.19	2.17	2.15	2.21	2.19	0.91%	16,046,300
Mar 5, 2025	2.13	2.11	2.20	2.18	2.11	2.09	2.19	2.17	4.78%	42,515,325
Mar 4, 2025	2.07	2.05	2.10	2.08	2.06	2.04	2.09	2.07	0.48%	15,933,825
Mar 3, 2025	2.07	2.05	2.11	2.09	2.06	2.04	2.08	2.06	0.48%	13,139,600
Feb 28, 2025	2.08	2.06	2.09	2.07	2.03	2.01	2.07	2.05	-1.90%	37,294,241
Feb 27, 2025	2.03	2.01	2.13	2.11	2.02	2.00	2.11	2.09	6.03%	40,318,500
Feb 26, 2025	1.97	1.95	2.00	1.98	1.95	1.93	1.99	1.97	5.29%	26,710,303
Feb 25, 2025	1.90	1.88	1.91	1.89	1.87	1.85	1.89	1.87	-0.53%	21,291,434
Feb 24, 2025	1.92	1.90	1.92	1.90	1.88	1.86	1.90	1.88	-1.04%	21,041,000
Feb 21, 2025	1.91	1.89	1.93	1.91	1.90	1.88	1.92	1.90	0.52%	17,750,443
Feb 20, 2025	1.90	1.88	1.92	1.90	1.89	1.87	1.91	1.89	1.06%	10,212,410
Feb 19, 2025	1.90	1.88	1.90	1.88	1.88	1.86	1.89	1.87	-1.05%	12,928,524
Feb 18, 2025	1.90	1.88	1.93	1.91	1.90	1.88	1.91	1.89	0.53%	12,337,428
Feb 14, 2025	1.90	1.88	1.92	1.90	1.88	1.86	1.90	1.88	1.60%	39,017,800
Feb 13, 2025	1.85	1.83	1.88	1.86	1.84	1.82	1.87	1.85	1.63%	11,286,400
Feb 12, 2025	1.86	1.84	1.87	1.85	1.84	1.82	1.84	1.82	-0.54%	17,520,626
Feb 11, 2025	1.87	1.85	1.87	1.85	1.83	1.81	1.85	1.83	-0.54%	22,468,800
Feb 10, 2025	1.87	1.85	1.90	1.88	1.84	1.82	1.86	1.84	1.09%	29,579,027
Feb 7, 2025	1.84	1.82	1.86	1.84	1.82	1.80	1.84	1.82	0.00%	47,944,600
Feb 6, 2025	1.84	1.82	1.86	1.84	1.83	1.81	1.84	1.82	0.55%	38,289,600
Feb 5, 2025	1.83	1.81	1.84	1.82	1.80	1.78	1.83	1.81	-0.54%	38,532,242
Feb 4, 2025	1.84	1.82	1.87	1.85	1.82	1.80	1.84	1.82	0.00%	30,439,024
Feb 3, 2025	1.84	1.82	1.87	1.85	1.81	1.79	1.84	1.82	-0.54%	35,069,030