Ambev S.A. - ABEV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.25	2.23	2.23	2.26	2.21	37.93M
September 04, 2025	2.16	2.19	2.19	2.2	2.16	28.33M
September 03, 2025	2.16	2.15	2.15	2.17	2.11	59.82M
September 02, 2025	2.2	2.19	2.19	2.22	2.18	30.55M
August 29, 2025	2.23	2.24	2.24	2.27	2.23	26.81M
August 28, 2025	2.22	2.23	2.23	2.25	2.2	30.69M
August 27, 2025	2.2	2.21	2.21	2.22	2.18	33.67M
August 26, 2025	2.21	2.2	2.2	2.22	2.18	30.24M
August 25, 2025	2.22	2.2	2.2	2.23	2.2	14.71M
August 22, 2025	2.18	2.23	2.23	2.24	2.18	15.64M
August 21, 2025	2.19	2.19	2.19	2.19	2.16	13.69M
August 20, 2025	2.17	2.19	2.19	2.2	2.16	16.37M
August 19, 2025	2.16	2.17	2.17	2.18	2.15	29.16M
August 18, 2025	2.19	2.19	2.19	2.22	2.18	13.23M
August 15, 2025	2.18	2.19	2.19	2.22	2.17	13.91M
August 14, 2025	2.19	2.18	2.18	2.2	2.17	15.31M
August 13, 2025	2.2	2.21	2.21	2.22	2.18	22.2M
August 12, 2025	2.24	2.24	2.24	2.27	2.23	33.76M
August 11, 2025	2.24	2.24	2.24	2.25	2.22	24.96M
August 08, 2025	2.27	2.26	2.26	2.28	2.26	14.59M
August 07, 2025	2.27	2.28	2.28	2.3	2.25	24.91M
August 06, 2025	2.22	2.26	2.26	2.27	2.22	37.8M
August 05, 2025	2.2	2.21	2.21	2.24	2.19	30.31M
August 04, 2025	2.23	2.21	2.21	2.24	2.2	16.01M
August 01, 2025	2.22	2.18	2.18	2.24	2.16	37.74M
July 31, 2025	2.16	2.18	2.18	2.22	2.15	70.61M
July 30, 2025	2.33	2.3	2.3	2.36	2.3	42.69M
July 29, 2025	2.3	2.34	2.34	2.34	2.3	19.38M
July 28, 2025	2.35	2.3	2.3	2.36	2.29	28.63M
July 25, 2025	2.42	2.39	2.39	2.42	2.38	15.92M
July 24, 2025	2.39	2.42	2.42	2.42	2.38	11.06M
July 23, 2025	2.39	2.43	2.43	2.44	2.38	18.1M
July 22, 2025	2.37	2.38	2.38	2.39	2.36	23.27M
July 21, 2025	2.37	2.37	2.37	2.37	2.33	31.77M
July 18, 2025	2.39	2.35	2.35	2.39	2.33	26.99M
July 17, 2025	2.39	2.38	2.38	2.41	2.37	22.28M
July 16, 2025	2.39	2.42	2.42	2.44	2.36	61.54M
July 15, 2025	2.35	2.35	2.35	2.36	2.32	41.25M
July 14, 2025	2.36	2.34	2.34	2.4	2.33	48.87M
July 11, 2025	2.33	2.35	2.35	2.37	2.32	26.83M
July 10, 2025	2.35	2.34	2.34	2.37	2.33	20.1M
July 09, 2025	2.42	2.4	2.4	2.42	2.36	51.17M
July 08, 2025	2.39	2.41	2.41	2.42	2.38	32.14M
July 07, 2025	2.43	2.39	2.39	2.44	2.39	27.39M
July 03, 2025	2.47	2.47	2.47	2.49	2.45	8.25M
July 02, 2025	2.42	2.49	2.49	2.51	2.42	36.01M
July 01, 2025	2.4	2.42	2.42	2.42	2.37	26.8M
June 30, 2025	2.35	2.41	2.41	2.42	2.35	48.24M
June 27, 2025	2.35	2.36	2.36	2.38	2.33	38.58M
June 26, 2025	2.35	2.37	2.37	2.39	2.35	31.13M
June 25, 2025	2.38	2.32	2.32	2.38	2.3	63.09M
June 24, 2025	2.45	2.4	2.4	2.45	2.4	50.64M
June 23, 2025	2.4	2.42	2.42	2.44	2.4	28.11M
June 20, 2025	2.4	2.39	2.39	2.42	2.38	23.37M
June 18, 2025	2.41	2.41	2.41	2.42	2.39	32.37M
June 17, 2025	2.45	2.4	2.4	2.46	2.39	40.19M
June 16, 2025	2.46	2.43	2.43	2.48	2.43	46.24M
June 13, 2025	2.43	2.44	2.44	2.44	2.42	49.32M
June 12, 2025	2.47	2.45	2.45	2.48	2.44	27.46M
June 11, 2025	2.44	2.48	2.48	2.49	2.43	38.87M

Ambev S.A. (ABEV) NYSE