Ambev S.A. (ABEV)
NYSE: ABEV
· Real-Time Price · USD
2.25
0.03 (1.35%)
At close: Sep 10, 2025, 3:59 PM
2.26
0.21%
After-hours: Sep 10, 2025, 07:11 PM EDT
ABEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | 1.80% | 41,055,647 |
| Sep 9, 2025 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 0.91% | 66,028,300 |
| Sep 8, 2025 | 2.22 | 2.23 | 2.17 | 2.20 | 2.20 | -1.35% | 71,328,423 |
| Sep 5, 2025 | 2.25 | 2.26 | 2.21 | 2.23 | 2.23 | 1.83% | 37,929,900 |
| Sep 4, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | 1.86% | 28,328,400 |
| Sep 3, 2025 | 2.16 | 2.17 | 2.11 | 2.15 | 2.15 | -1.83% | 60,316,633 |
| Sep 2, 2025 | 2.20 | 2.22 | 2.18 | 2.19 | 2.19 | -2.23% | 30,552,820 |
| Aug 29, 2025 | 2.23 | 2.27 | 2.23 | 2.24 | 2.24 | 0.45% | 26,810,041 |
| Aug 28, 2025 | 2.22 | 2.25 | 2.20 | 2.23 | 2.23 | 0.90% | 30,687,400 |
| Aug 27, 2025 | 2.20 | 2.22 | 2.18 | 2.21 | 2.21 | 0.45% | 34,046,053 |
| Aug 26, 2025 | 2.21 | 2.22 | 2.18 | 2.20 | 2.20 | 0.00% | 30,245,515 |
| Aug 25, 2025 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | -1.35% | 14,712,176 |
| Aug 22, 2025 | 2.18 | 2.24 | 2.18 | 2.23 | 2.23 | 1.83% | 16,213,101 |
| Aug 21, 2025 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | 0.00% | 14,014,763 |
| Aug 20, 2025 | 2.17 | 2.20 | 2.16 | 2.19 | 2.19 | 0.92% | 16,368,231 |
| Aug 19, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | -0.91% | 29,168,723 |
| Aug 18, 2025 | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | 0.00% | 13,228,937 |
| Aug 15, 2025 | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | 0.46% | 14,515,922 |
| Aug 14, 2025 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -1.36% | 15,313,929 |
| Aug 13, 2025 | 2.20 | 2.22 | 2.18 | 2.21 | 2.21 | -1.34% | 22,201,200 |