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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.22	2.22	2.18	2.21	61,317,704	2.21
10/22/2025	2.20	2.23	2.18	2.20	51,881,201	2.20
10/21/2025	2.25	2.25	2.21	2.22	55,587,060	2.22
10/20/2025	2.27	2.29	2.25	2.27	28,864,973	2.27
10/17/2025	2.22	2.27	2.20	2.25	38,702,105	2.25
10/16/2025	2.18	2.23	2.16	2.23	26,525,840	2.23
10/15/2025	2.16	2.19	2.15	2.17	30,099,501	2.17
10/14/2025	2.11	2.17	2.10	2.16	30,125,009	2.16
10/13/2025	2.13	2.16	2.12	2.14	28,800,939	2.14
10/10/2025	2.15	2.16	2.11	2.11	59,933,411	2.11
10/09/2025	2.18	2.19	2.13	2.15	59,739,098	2.15
10/08/2025	2.16	2.19	2.15	2.17	42,572,573	2.17
10/07/2025	2.18	2.18	2.14	2.16	39,676,373	2.16
10/06/2025	2.20	2.21	2.16	2.18	32,516,707	2.18
10/03/2025	2.18	2.20	2.17	2.17	28,175,911	2.17
10/02/2025	2.22	2.24	2.17	2.19	57,595,269	2.19
10/01/2025	2.24	2.24	2.19	2.21	49,819,158	2.21
9/30/2025	2.28	2.29	2.22	2.23	49,283,037	2.23
9/29/2025	2.32	2.33	2.28	2.29	43,647,598	2.29
9/26/2025	2.30	2.31	2.27	2.30	26,937,422	2.30
9/25/2025	2.28	2.33	2.27	2.30	47,390,186	2.30
9/24/2025	2.30	2.32	2.28	2.29	35,177,018	2.29
9/23/2025	2.28	2.34	2.28	2.32	57,483,273	2.32
9/22/2025	2.28	2.29	2.27	2.27	27,337,919	2.27
9/19/2025	2.31	2.32	2.27	2.30	56,354,029	2.30
9/18/2025	2.35	2.35	2.29	2.30	44,833,559	2.30
9/17/2025	2.36	2.40	2.35	2.36	41,235,247	2.36
9/16/2025	2.35	2.38	2.33	2.36	42,342,444	2.36
9/15/2025	2.32	2.35	2.31	2.33	40,685,040	2.33
9/12/2025	2.27	2.31	2.27	2.30	38,457,512	2.30
9/11/2025	2.26	2.30	2.25	2.29	36,907,505	2.29
9/10/2025	2.25	2.27	2.24	2.26	41,055,717	2.26
9/09/2025	2.20	2.24	2.20	2.22	66,027,414	2.22
9/08/2025	2.22	2.23	2.17	2.20	71,328,220	2.20
9/05/2025	2.25	2.26	2.21	2.23	37,929,865	2.23
9/04/2025	2.16	2.20	2.16	2.19	28,328,406	2.19
9/03/2025	2.16	2.17	2.11	2.15	60,316,083	2.15
9/02/2025	2.20	2.22	2.18	2.19	30,552,807	2.19
8/29/2025	2.23	2.27	2.23	2.24	26,810,042	2.24
8/28/2025	2.22	2.25	2.20	2.23	30,687,403	2.23
8/27/2025	2.20	2.22	2.18	2.21	34,045,948	2.21
8/26/2025	2.21	2.22	2.18	2.20	30,245,423	2.20
8/25/2025	2.22	2.23	2.20	2.20	14,712,157	2.20
8/22/2025	2.18	2.24	2.18	2.23	16,213,109	2.23
8/21/2025	2.19	2.19	2.16	2.19	14,014,760	2.19
8/20/2025	2.17	2.20	2.16	2.19	16,368,209	2.19
8/19/2025	2.16	2.18	2.15	2.17	29,168,736	2.17
8/18/2025	2.19	2.22	2.18	2.19	13,228,619	2.19
8/15/2025	2.19	2.22	2.18	2.19	14,515,924	2.19
8/14/2025	2.19	2.20	2.17	2.18	15,313,706	2.18
8/13/2025	2.20	2.22	2.18	2.21	22,200,898	2.21
8/12/2025	2.24	2.27	2.23	2.24	33,759,547	2.24
8/11/2025	2.24	2.25	2.22	2.24	24,960,373	2.24
8/08/2025	2.27	2.28	2.26	2.26	14,595,374	2.24
8/07/2025	2.27	2.30	2.25	2.28	24,908,779	2.26
8/06/2025	2.22	2.27	2.22	2.26	37,804,057	2.24
8/05/2025	2.20	2.24	2.19	2.21	30,867,485	2.19
8/04/2025	2.23	2.24	2.20	2.21	16,012,117	2.19
8/01/2025	2.22	2.24	2.16	2.18	39,754,887	2.16
7/31/2025	2.16	2.22	2.15	2.18	71,457,520	2.16
7/30/2025	2.33	2.36	2.30	2.30	42,687,542	2.28
7/29/2025	2.30	2.34	2.30	2.34	19,376,569	2.32
7/28/2025	2.35	2.36	2.29	2.30	28,633,646	2.28
7/25/2025	2.42	2.42	2.38	2.39	15,919,348	2.37
7/24/2025	2.39	2.42	2.38	2.42	11,058,318	2.40