Want to see ABEV full AI Analyst Report?
Ambev SA (ABEV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.64 | 2.70 | 2.63 | 2.66 | 2.66 | -0.37% | 33,342,781 | 1.22 |
| Oct 29, 2026 | 2.75 | 2.75 | 2.63 | 2.67 | 2.67 | -3.96% | 38,058,008 | 1.40 |
| Oct 28, 2026 | 2.86 | 2.87 | 2.77 | 2.78 | 2.78 | -3.14% | 25,751,789 | 0.93 |
| Oct 27, 2026 | 2.88 | 2.92 | 2.85 | 2.87 | 2.87 | +1.41% | 25,629,061 | 0.90 |
| Oct 26, 2026 | 2.86 | 2.98 | 2.74 | 2.83 | 2.83 | -14.24% | 63,600,551 | 2.27 |
| Oct 23, 2026 | 3.33 | 3.35 | 3.29 | 3.30 | 3.30 | -0.90% | 25,674,199 | 0.92 |
| Oct 22, 2026 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | +1.83% | 20,768,051 | 0.75 |
| Oct 21, 2026 | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -1.51% | 19,315,900 | 0.70 |
| Oct 20, 2026 | 3.27 | 3.35 | 3.27 | 3.32 | 3.32 | +2.15% | 23,818,279 | 0.87 |
| Oct 19, 2026 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.22% | 21,681,529 | 0.79 |
| Oct 16, 2026 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | +0.92% | 23,495,010 | 0.86 |
| Oct 15, 2026 | 3.26 | 3.30 | 3.23 | 3.26 | 3.26 | +0.31% | 18,312,609 | 0.67 |
| Oct 14, 2026 | 3.19 | 3.26 | 3.19 | 3.25 | 3.25 | +0.93% | 20,719,760 | 0.76 |
| Oct 13, 2026 | 3.15 | 3.23 | 3.14 | 3.22 | 3.22 | -0.31% | 32,767,510 | 1.22 |
| Oct 12, 2026 | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | +1.25% | 10,984,810 | 0.40 |
| Oct 09, 2026 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | +0.00% | 17,949,750 | 0.66 |
| Oct 08, 2026 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | +1.27% | 33,506,750 | 1.24 |
| Oct 07, 2026 | 3.16 | 3.19 | 3.13 | 3.15 | 3.15 | -2.17% | 28,375,439 | 1.05 |
| Oct 06, 2026 | 3.27 | 3.30 | 3.22 | 3.22 | 3.22 | -0.92% | 27,265,730 | 1.01 |
| Oct 05, 2026 | 3.28 | 3.35 | 3.24 | 3.25 | 3.25 | +8.70% | 56,470,020 | 2.13 |
| Oct 02, 2026 | 2.93 | 2.99 | 2.90 | 2.99 | 2.99 | +3.10% | 22,506,320 | 0.85 |
| Oct 01, 2026 | 2.92 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 19,063,670 | 0.71 |
| Sep 30, 2026 | 2.92 | 2.96 | 2.91 | 2.92 | 2.92 | +1.39% | 15,368,860 | 0.58 |
| Sep 29, 2026 | 2.88 | 2.90 | 2.83 | 2.88 | 2.88 | +0.35% | 18,304,070 | 0.69 |
| Sep 28, 2026 | 2.88 | 2.91 | 2.86 | 2.87 | 2.87 | -1.37% | 13,197,280 | 0.50 |
| Sep 25, 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | +0.00% | 13,201,780 | 0.49 |
| Sep 24, 2026 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | -0.68% | 11,181,630 | 0.41 |
| Sep 23, 2026 | 2.98 | 3.00 | 2.93 | 2.93 | 2.93 | -2.20% | 13,058,390 | 0.48 |
| Sep 22, 2026 | 2.98 | 3.03 | 2.95 | 3.01 | 3.00 | +1.01% | 26,099,120 | 0.97 |
| Sep 21, 2026 | 3.00 | 3.01 | 2.97 | 2.98 | 2.97 | +1.37% | 16,714,340 | 0.62 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.93 | 2.94 | 2.93 | -1.35% | 26,250,760 | 0.96 |
| Sep 17, 2026 | 3.01 | 3.01 | 2.95 | 2.98 | 2.97 | -0.34% | 12,254,370 | 0.45 |
| Sep 16, 2026 | 3.00 | 3.02 | 2.97 | 2.99 | 2.98 | -0.97% | 24,899,510 | 0.92 |
| Sep 15, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.01 | -0.33% | 15,342,500 | 0.56 |
| Sep 14, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.02 | +0.33% | 15,642,170 | 0.57 |
| Sep 11, 2026 | 3.06 | 3.06 | 3.01 | 3.02 | 3.01 | -0.66% | 37,932,450 | 1.38 |
| Sep 10, 2026 | 2.99 | 3.06 | 2.97 | 3.04 | 3.03 | +0.97% | 38,827,820 | 1.42 |
| Sep 09, 2026 | 3.03 | 3.04 | 2.99 | 3.01 | 3.00 | -0.96% | 26,514,530 | 0.98 |
| Sep 08, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.03 | +0.67% | 24,184,470 | 0.89 |
| Sep 07, 2026 | 3.01 | 3.06 | 3.00 | 3.02 | 3.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.01 | 3.06 | 3.00 | 3.02 | 3.01 | -0.66% | 21,410,390 | 0.77 |
| Sep 03, 2026 | 3.05 | 3.08 | 3.02 | 3.04 | 3.03 | +1.65% | 20,307,030 | 0.73 |
| Sep 02, 2026 | 2.92 | 3.03 | 2.92 | 2.99 | 2.98 | +3.48% | 27,257,410 | 0.98 |
| Sep 01, 2026 | 2.87 | 2.95 | 2.86 | 2.89 | 2.88 | +0.70% | 27,955,650 | 1.01 |
| Aug 31, 2026 | 2.90 | 2.91 | 2.85 | 2.87 | 2.86 | +0.35% | 48,483,890 | 1.77 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.82 | 2.86 | 2.85 | -0.70% | 30,161,190 | 1.11 |
| Aug 27, 2026 | 2.88 | 2.89 | 2.85 | 2.88 | 2.87 | -0.69% | 36,342,390 | 1.34 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.89 | 2.90 | 2.89 | -1.03% | 21,158,580 | 0.77 |
| Aug 25, 2026 | 2.92 | 2.94 | 2.87 | 2.93 | 2.92 | +0.34% | 24,061,950 | 0.87 |
| Aug 24, 2026 | 2.87 | 2.95 | 2.86 | 2.92 | 2.91 | +1.40% | 26,637,020 | 0.96 |