Price Alert

Ambev S.A. (ABEV)

NYSE: ABEV · Real-Time Price · USD

2.17

-0.02 (-0.91%)

At close: Oct 03, 2025, 3:59 PM

2.19

0.91%

After-hours: Oct 03, 2025, 07:56 PM EDT

ABEV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 3, 2025	2.18	2.20	2.17	2.17	2.17	-0.91%	28,173,023
Oct 2, 2025	2.22	2.24	2.17	2.19	2.19	-0.90%	57,601,300
Oct 1, 2025	2.24	2.24	2.19	2.21	2.21	-0.90%	49,824,204
Sep 30, 2025	2.28	2.29	2.22	2.23	2.23	-2.62%	49,283,734
Sep 29, 2025	2.32	2.33	2.28	2.29	2.29	-0.43%	43,648,800
Sep 26, 2025	2.30	2.31	2.27	2.30	2.30	0.00%	26,937,420
Sep 25, 2025	2.28	2.33	2.27	2.30	2.30	0.44%	47,390,239
Sep 24, 2025	2.30	2.32	2.28	2.29	2.29	-1.29%	35,177,700
Sep 23, 2025	2.28	2.34	2.28	2.32	2.32	2.20%	57,483,250
Sep 22, 2025	2.28	2.29	2.27	2.27	2.27	-1.30%	27,338,300
Sep 19, 2025	2.31	2.32	2.27	2.30	2.30	0.00%	50,256,676
Sep 18, 2025	2.35	2.35	2.29	2.30	2.30	-2.54%	44,834,700
Sep 17, 2025	2.36	2.40	2.36	2.36	2.36	0.00%	41,235,334
Sep 16, 2025	2.35	2.38	2.33	2.36	2.36	1.29%	42,342,436
Sep 15, 2025	2.32	2.35	2.31	2.33	2.33	1.30%	40,685,138
Sep 12, 2025	2.27	2.31	2.27	2.30	2.30	0.44%	38,457,509
Sep 11, 2025	2.26	2.30	2.25	2.29	2.29	1.33%	36,907,540
Sep 10, 2025	2.25	2.27	2.24	2.26	2.26	1.80%	41,055,716
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

Page 1 of 136