ABEV - AMBEV S.A.
2.92
-0.060 -2.055%
Share volume: 20,880,610
Last Updated: 03-05-2026
Beer & Liquor/Beverages:
1.07%
PREVIOUS CLOSE
CHG
CHG%
$2.98
-0.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $2.93 | $2.93 | $2.96 | $2.96 | $2.88 | $2.88 | $2.92 | $2.92 | 20,880,610 | $20,880,610.00 |
| 03-04-2026 | $3.00 | $3.00 | $3.01 | $3.01 | $2.94 | $2.94 | $2.98 | $2.98 | 17,238,996 | $17,238,996.00 |
| 03-03-2026 | $2.92 | $2.92 | $2.97 | $2.97 | $2.88 | $2.88 | $2.94 | $2.94 | 26,565,343 | $26,565,343.00 |
| 03-02-2026 | $3.10 | $3.10 | $3.11 | $3.11 | $3.05 | $3.05 | $3.08 | $3.08 | 15,253,114 | $15,253,114.00 |
| 02-27-2026 | $3.20 | $3.20 | $3.22 | $3.22 | $3.15 | $3.15 | $3.16 | $3.16 | 18,198,855 | $18,198,855.00 |
| 02-26-2026 | $3.23 | $3.23 | $3.23 | $3.23 | $3.17 | $3.17 | $3.19 | $3.19 | 16,942,286 | $16,942,286.00 |
| 02-25-2026 | $3.19 | $3.19 | $3.22 | $3.22 | $3.18 | $3.18 | $3.20 | $3.20 | 20,402,539 | $20,402,539.00 |
| 02-24-2026 | $3.15 | $3.15 | $3.24 | $3.24 | $3.14 | $3.14 | $3.23 | $3.23 | 22,786,499 | $22,786,499.00 |
| 02-23-2026 | $3.08 | $3.08 | $3.15 | $3.15 | $3.07 | $3.07 | $3.13 | $3.13 | 19,560,711 | $19,560,711.00 |
| 02-20-2026 | $3.06 | $3.06 | $3.08 | $3.08 | $3.00 | $3.00 | $3.07 | $3.07 | 18,572,770 | $18,572,770.00 |