Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (ABEV)

Historical Prices For Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (ABEV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.35	2.37	2.32	2.36	16,034,028	2.36
4/01/2025	2.32	2.35	2.30	2.34	22,031,135	2.34
3/31/2025	2.31	2.35	2.30	2.33	23,382,056	2.33
3/28/2025	2.27	2.29	2.25	2.28	43,341,452	2.28
3/27/2025	2.29	2.31	2.28	2.31	13,026,891	2.31
3/26/2025	2.29	2.31	2.26	2.31	19,833,048	2.31
3/25/2025	2.31	2.36	2.30	2.33	18,650,572	2.33
3/24/2025	2.32	2.36	2.29	2.30	41,800,863	2.30
3/21/2025	2.33	2.36	2.32	2.36	13,850,118	2.36
3/20/2025	2.36	2.36	2.32	2.35	15,329,727	2.35
3/19/2025	2.36	2.38	2.33	2.37	38,015,213	2.37
3/18/2025	2.32	2.36	2.28	2.35	34,313,737	2.35
3/17/2025	2.33	2.37	2.31	2.34	54,372,584	2.32
3/14/2025	2.28	2.32	2.28	2.30	52,519,338	2.28
3/13/2025	2.20	2.25	2.19	2.24	34,819,036	2.22
3/12/2025	2.18	2.22	2.17	2.20	27,606,112	2.18
3/11/2025	2.19	2.20	2.15	2.19	23,263,849	2.17
3/10/2025	2.23	2.25	2.19	2.23	24,227,156	2.21
3/07/2025	2.19	2.24	2.17	2.23	21,844,827	2.21
3/06/2025	2.19	2.21	2.17	2.21	16,045,286	2.19
3/05/2025	2.13	2.20	2.11	2.19	42,515,308	2.17
3/04/2025	2.07	2.10	2.06	2.09	15,931,673	2.07
3/03/2025	2.07	2.11	2.06	2.08	13,137,968	2.06
2/28/2025	2.08	2.09	2.03	2.07	37,294,252	2.05
2/27/2025	2.03	2.13	2.02	2.11	40,312,582	2.09
2/26/2025	1.97	2.00	1.95	1.99	26,709,396	1.97
2/25/2025	1.90	1.91	1.87	1.89	21,291,115	1.87
2/24/2025	1.92	1.92	1.88	1.90	21,040,297	1.88
2/21/2025	1.91	1.93	1.90	1.92	17,750,455	1.90
2/20/2025	1.89	1.92	1.89	1.91	10,210,248	1.89
2/19/2025	1.90	1.90	1.88	1.89	12,928,279	1.87
2/18/2025	1.90	1.93	1.90	1.91	12,327,349	1.89
2/14/2025	1.90	1.92	1.88	1.90	39,017,757	1.88
2/13/2025	1.85	1.88	1.84	1.87	11,285,328	1.85
2/12/2025	1.86	1.87	1.84	1.84	17,520,424	1.82
2/11/2025	1.87	1.87	1.83	1.85	22,468,157	1.83
2/10/2025	1.87	1.90	1.84	1.86	29,576,247	1.84
2/07/2025	1.84	1.86	1.82	1.84	47,944,579	1.82
2/06/2025	1.84	1.86	1.83	1.84	38,268,868	1.82
2/05/2025	1.83	1.84	1.80	1.83	38,531,480	1.81
2/04/2025	1.84	1.87	1.82	1.84	30,426,882	1.82
2/03/2025	1.84	1.87	1.81	1.84	35,068,788	1.82
1/31/2025	1.88	1.89	1.85	1.85	15,387,842	1.83
1/30/2025	1.83	1.86	1.82	1.86	32,250,964	1.84
1/29/2025	1.85	1.86	1.80	1.82	47,621,105	1.80
1/28/2025	1.84	1.87	1.83	1.85	73,764,328	1.83
1/27/2025	1.81	1.84	1.80	1.83	134,955,034	1.81
1/24/2025	1.83	1.83	1.79	1.79	68,888,010	1.77
1/23/2025	1.83	1.84	1.81	1.82	52,142,373	1.80
1/22/2025	1.82	1.82	1.79	1.80	24,831,874	1.78
1/21/2025	1.79	1.83	1.78	1.82	23,016,425	1.80
1/17/2025	1.78	1.80	1.77	1.78	42,337,024	1.76
1/16/2025	1.82	1.83	1.79	1.81	43,479,068	1.79
1/15/2025	1.84	1.86	1.80	1.85	51,474,782	1.83
1/14/2025	1.82	1.83	1.79	1.80	39,167,621	1.78
1/13/2025	1.79	1.82	1.78	1.79	48,814,958	1.77
1/10/2025	1.84	1.84	1.77	1.78	44,186,683	1.76
1/08/2025	1.85	1.85	1.79	1.84	34,736,787	1.82
1/07/2025	1.83	1.87	1.81	1.85	56,414,646	1.83
1/06/2025	1.83	1.82	1.78	1.79	79,499,697	1.77
1/03/2025	1.83	1.84	1.76	1.77	52,310,709	1.75