ABEV - AMBEV S.A.
2.88
-0.060 -2.083%
Share volume: 25,851,622
Last Updated: 04-24-2026
Beer & Liquor/Beverages:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$2.94
-0.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $2.90 | $2.90 | $2.92 | $2.92 | $2.87 | $2.87 | $2.88 | $2.88 | 25,851,622 | $25,851,622.00 |
| 04-23-2026 | $3.00 | $3.00 | $3.01 | $3.01 | $2.93 | $2.93 | $2.94 | $2.94 | 22,933,928 | $22,933,928.00 |
| 04-22-2026 | $3.07 | $3.07 | $3.07 | $3.07 | $3.01 | $3.01 | $3.01 | $3.01 | 28,707,879 | $28,707,879.00 |
| 04-21-2026 | $3.07 | $3.07 | $3.11 | $3.11 | $3.05 | $3.05 | $3.07 | $3.07 | 30,012,681 | $30,012,681.00 |
| 04-20-2026 | $3.08 | $3.08 | $3.09 | $3.09 | $3.05 | $3.05 | $3.07 | $3.07 | 15,508,231 | $15,508,231.00 |
| 04-17-2026 | $3.13 | $3.13 | $3.14 | $3.14 | $3.05 | $3.05 | $3.05 | $3.05 | 33,409,095 | $33,409,095.00 |
| 04-16-2026 | $3.07 | $3.07 | $3.09 | $3.09 | $3.02 | $3.02 | $3.05 | $3.05 | 24,925,511 | $24,925,511.00 |
| 04-15-2026 | $3.16 | $3.16 | $3.17 | $3.17 | $3.13 | $3.13 | $3.13 | $3.13 | 15,379,532 | $15,379,532.00 |
| 04-14-2026 | $3.19 | $3.19 | $3.20 | $3.20 | $3.14 | $3.14 | $3.14 | $3.14 | 23,380,982 | $23,380,982.00 |
| 04-13-2026 | $3.16 | $3.16 | $3.18 | $3.18 | $3.13 | $3.13 | $3.16 | $3.16 | 23,353,475 | $23,353,475.00 |