Ambev SA ABEV3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 15.36+0.09 (+0.59%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 15.36 | +0.59% | BRL 15.59 | BRL 15.59 | BRL 15.31 | 24.94M |
| 2026-09-29 | BRL 15.27 | +0.46% | BRL 15.12 | BRL 15.43 | BRL 15.08 | 21.99M |
| 2026-09-28 | BRL 15.20 | -0.78% | BRL 15.18 | BRL 15.36 | BRL 15.14 | 17.93M |
| 2026-09-25 | BRL 15.32 | -0.13% | BRL 15.30 | BRL 15.39 | BRL 15.22 |
| 12.32M |
| 2026-09-24 | BRL 15.34 | +0.26% | BRL 15.35 | BRL 15.55 | BRL 15.32 | 15.78M |
| 2026-09-23 | BRL 15.30 | -1.92% | BRL 15.45 | BRL 15.58 | BRL 15.30 | 20.59M |
| 2026-09-22 | BRL 15.60 | +0.65% | BRL 15.34 | BRL 15.61 | BRL 15.31 | 24.13M |
| 2026-09-21 | BRL 15.50 | +0.78% | BRL 15.48 | BRL 15.62 | BRL 15.42 | 18.02M |
| 2026-09-18 | BRL 15.38 | -1.09% | BRL 15.47 | BRL 15.53 | BRL 15.29 | 35.37M |
| 2026-09-17 | BRL 15.55 | -0.51% | BRL 15.63 | BRL 15.73 | BRL 15.44 | 18.52M |
| 2026-09-16 | BRL 15.63 | -0.64% | BRL 15.70 | BRL 15.77 | BRL 15.52 | 32.09M |
| 2026-09-15 | BRL 15.73 | -0.88% | BRL 15.95 | BRL 15.95 | BRL 15.71 | 20.80M |
| 2026-09-14 | BRL 15.87 | +1.60% | BRL 15.40 | BRL 15.91 | BRL 15.37 | 29.30M |
| 2026-09-11 | BRL 15.62 | -0.76% | BRL 15.78 | BRL 15.78 | BRL 15.59 | 22.93M |
| 2026-09-10 | BRL 15.74 | +1.03% | BRL 15.56 | BRL 15.79 | BRL 15.47 | 21.31M |
| 2026-09-09 | BRL 15.58 | -1.52% | BRL 15.69 | BRL 15.78 | BRL 15.51 | 22.61M |
| 2026-09-08 | BRL 15.82 | +0.51% | BRL 15.95 | BRL 16.03 | BRL 15.74 | 25.58M |
| 2026-09-04 | BRL 15.74 | -0.13% | BRL 15.76 | BRL 15.88 | BRL 15.62 | 27.64M |
| 2026-09-03 | BRL 15.76 | +1.03% | BRL 15.82 | BRL 15.87 | BRL 15.64 | 33.95M |
| 2026-09-02 | BRL 15.60 | +2.83% | BRL 15.31 | BRL 15.68 | BRL 15.17 | 45.83M |
| 2026-09-01 | BRL 15.17 | +0.93% | BRL 15.18 | BRL 15.40 | BRL 15.03 | 49.32M |
| 2026-08-31 | BRL 15.03 | -1.05% | BRL 15.30 | BRL 15.31 | BRL 15.03 | 50.67M |
| 2026-08-28 | BRL 15.19 | +0.46% | BRL 15.16 | BRL 15.20 | BRL 15.00 | 16.66M |
| 2026-08-27 | BRL 15.12 | -0.79% | BRL 15.16 | BRL 15.19 | BRL 14.98 | 23.63M |
| 2026-08-26 | BRL 15.24 | -0.46% | BRL 15.26 | BRL 15.44 | BRL 15.18 | 12.98M |
| 2026-08-25 | BRL 15.31 | +0.39% | BRL 15.30 | BRL 15.31 | BRL 15.01 | 17.43M |
| 2026-08-24 | BRL 15.25 | +1.67% | BRL 15.00 | BRL 15.37 | BRL 14.95 | 34.07M |
| 2026-08-21 | BRL 15.00 | +0.67% | BRL 14.96 | BRL 15.04 | BRL 14.87 | 19.91M |
| 2026-08-20 | BRL 14.90 | +0.81% | BRL 14.65 | BRL 14.93 | BRL 14.60 | 41.09M |
| 2026-08-19 | BRL 14.78 | +0.34% | BRL 14.86 | BRL 15.09 | BRL 14.68 | 23.87M |
| 2026-08-18 | BRL 14.73 | +0.41% | BRL 14.66 | BRL 14.87 | BRL 14.63 | 19.53M |
| 2026-08-17 | BRL 14.67 | -0.54% | BRL 14.74 | BRL 14.88 | BRL 14.59 | 34.53M |
| 2026-08-14 | BRL 14.75 | -1.14% | BRL 14.85 | BRL 14.98 | BRL 14.64 | 33.53M |
| 2026-08-13 | BRL 14.92 | +0.47% | BRL 14.79 | BRL 15.06 | BRL 14.79 | 22.00M |
| 2026-08-12 | BRL 14.85 | -1.07% | BRL 15.00 | BRL 15.07 | BRL 14.81 | 27.00M |
| 2026-08-11 | BRL 15.01 | -1.70% | BRL 15.21 | BRL 15.30 | BRL 14.93 | 34.00M |
| 2026-08-10 | BRL 15.27 | -1.36% | BRL 15.40 | BRL 15.48 | BRL 15.25 | 20.68M |
| 2026-08-07 | BRL 15.48 | -1.15% | BRL 15.65 | BRL 15.68 | BRL 15.45 | 23.66M |
| 2026-08-06 | BRL 15.66 | -1.14% | BRL 15.75 | BRL 15.78 | BRL 15.56 | 27.60M |
| 2026-08-05 | BRL 15.84 | -0.19% | BRL 15.96 | BRL 15.96 | BRL 15.78 | 35.61M |
| 2026-08-04 | BRL 15.87 | +0.63% | BRL 16.00 | BRL 16.01 | BRL 15.58 | 28.40M |
| 2026-08-03 | BRL 15.77 | -1.38% | BRL 16.07 | BRL 16.12 | BRL 15.73 | 34.42M |
| 2026-07-31 | BRL 15.99 | +0.19% | BRL 16.10 | BRL 16.10 | BRL 15.85 | 38.24M |
| 2026-07-30 | BRL 15.96 | +0.38% | BRL 15.22 | BRL 15.96 | BRL 15.12 | 70.81M |
| 2026-07-29 | BRL 15.90 | -1.24% | BRL 16.05 | BRL 16.23 | BRL 15.90 | 37.84M |
| 2026-07-28 | BRL 16.10 | +1.51% | BRL 16.20 | BRL 16.37 | BRL 16.01 | 37.46M |
| 2026-07-27 | BRL 15.86 | +1.41% | BRL 15.74 | BRL 15.89 | BRL 15.56 | 30.05M |
| 2026-07-24 | BRL 15.64 | -1.76% | BRL 15.79 | BRL 15.90 | BRL 15.61 | 15.22M |
| 2026-07-23 | BRL 15.92 | -1.30% | BRL 16.04 | BRL 16.11 | BRL 15.84 | 18.87M |
| 2026-07-22 | BRL 16.13 | +2.09% | BRL 15.85 | BRL 16.14 | BRL 15.74 | 28.82M |
| 2026-07-21 | BRL 15.80 | +0.06% | BRL 15.74 | BRL 15.90 | BRL 15.74 | 19.63M |
| 2026-07-20 | BRL 15.79 | +1.02% | BRL 15.65 | BRL 15.83 | BRL 15.58 | 24.32M |
| 2026-07-17 | BRL 15.63 | +0.19% | BRL 15.59 | BRL 15.75 | BRL 15.51 | 16.14M |
| 2026-07-16 | BRL 15.60 | +0.19% | BRL 15.49 | BRL 15.71 | BRL 15.46 | 20.77M |
| 2026-07-15 | BRL 15.57 | -1.52% | BRL 15.59 | BRL 15.73 | BRL 15.35 | 31.47M |
| 2026-07-14 | BRL 15.81 | -0.13% | BRL 15.94 | BRL 16.00 | BRL 15.78 | 17.91M |
| 2026-07-13 | BRL 15.83 | +0.06% | BRL 15.81 | BRL 16.03 | BRL 15.70 | 31.17M |
| 2026-07-10 | BRL 15.82 | +0.64% | BRL 15.95 | BRL 15.99 | BRL 15.72 | 34.76M |
| 2026-07-09 | BRL 15.72 | +0.64% | BRL 15.73 | BRL 15.79 | BRL 15.64 | 23.96M |
| 2026-07-08 | BRL 15.62 | +0.06% | BRL 15.53 | BRL 15.74 | BRL 15.52 | 24.23M |
| 2026-07-07 | BRL 15.61 | -1.70% | BRL 15.84 | BRL 16.12 | BRL 15.56 | 37.38M |
| 2026-07-06 | BRL 15.88 | -2.52% | BRL 16.09 | BRL 16.10 | BRL 15.69 | 32.01M |
| 2026-07-03 | BRL 16.29 | -0.06% | BRL 16.45 | BRL 16.45 | BRL 16.15 | 6.92M |
| 2026-07-02 | BRL 16.30 | +0.62% | BRL 16.38 | BRL 16.48 | BRL 16.22 | 17.66M |
| 2026-07-01 | BRL 16.20 | -0.55% | BRL 16.13 | BRL 16.39 | BRL 16.09 | 17.74M |
| 2026-06-30 | BRL 16.29 | -1.81% | BRL 16.46 | BRL 16.50 | BRL 16.24 | 22.30M |
| 2026-06-29 | BRL 16.59 | -0.84% | BRL 16.79 | BRL 16.85 | BRL 16.52 | 17.66M |
| 2026-06-26 | BRL 16.73 | +2.07% | BRL 16.43 | BRL 16.76 | BRL 16.38 | 21.69M |
| 2026-06-25 | BRL 16.39 | +0.06% | BRL 16.40 | BRL 16.49 | BRL 16.23 | 18.19M |
| 2026-06-24 | BRL 16.38 | +0.06% | BRL 16.29 | BRL 16.52 | BRL 16.25 | 22.83M |
| 2026-06-23 | BRL 16.37 | +1.24% | BRL 16.05 | BRL 16.43 | BRL 16.05 | 27.58M |
| 2026-06-22 | BRL 16.17 | +0.75% | BRL 16.16 | BRL 16.38 | BRL 16.07 | 22.02M |
| 2026-06-19 | BRL 16.05 | -1.05% | BRL 16.17 | BRL 16.31 | BRL 16.05 | 26.93M |
| 2026-06-18 | BRL 16.22 | +0.19% | BRL 16.13 | BRL 16.34 | BRL 16.10 | 41.28M |
| 2026-06-17 | BRL 16.19 | -1.52% | BRL 16.36 | BRL 16.71 | BRL 16.11 | 32.86M |
| 2026-06-16 | BRL 16.44 | -0.78% | BRL 16.48 | BRL 16.56 | BRL 16.35 | 13.50M |
| 2026-06-15 | BRL 16.57 | -0.24% | BRL 16.77 | BRL 16.82 | BRL 16.56 | 19.46M |
| 2026-06-12 | BRL 16.61 | -0.18% | BRL 16.50 | BRL 16.77 | BRL 16.44 | 14.29M |
| 2026-06-11 | BRL 16.64 | +2.21% | BRL 16.22 | BRL 16.64 | BRL 16.19 | 33.56M |
| 2026-06-10 | BRL 16.28 | +0.43% | BRL 16.13 | BRL 16.28 | BRL 16.13 | 23.08M |
| 2026-06-09 | BRL 16.21 | +0.81% | BRL 16.22 | BRL 16.35 | BRL 16.13 | 23.74M |
| 2026-06-08 | BRL 16.08 | -0.56% | BRL 16.11 | BRL 16.23 | BRL 15.95 | 18.01M |
| 2026-06-05 | BRL 16.17 | +0.62% | BRL 16.04 | BRL 16.26 | BRL 15.95 | 22.96M |
| 2026-06-03 | BRL 16.07 | -2.31% | BRL 16.22 | BRL 16.32 | BRL 16.05 | 24.65M |
| 2026-06-02 | BRL 16.45 | +0.12% | BRL 16.49 | BRL 16.63 | BRL 16.42 | 15.81M |
| 2026-06-01 | BRL 16.43 | +0.67% | BRL 16.39 | BRL 16.57 | BRL 16.14 | 37.46M |
| 2026-05-29 | BRL 16.32 | +0.18% | BRL 16.29 | BRL 16.46 | BRL 16.02 | 86.40M |
| 2026-05-28 | BRL 16.29 | -1.93% | BRL 16.60 | BRL 16.65 | BRL 16.25 | 24.81M |
| 2026-05-27 | BRL 16.61 | +0.12% | BRL 16.79 | BRL 16.92 | BRL 16.57 | 37.02M |
| 2026-05-26 | BRL 16.59 | +1.16% | BRL 16.90 | BRL 16.92 | BRL 16.39 | 35.88M |