stockNYSE: ABEV • 28 Days Updates
Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (ABEV)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (ABEV) is a publicly traded company operating within the Consumer Staples sector.
Price & Performance Trajectory
Ambev S.A. American Depositary Shares (Each representing 1 Common Share)NYSE: ABEV
Latest Close
$3.04
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeABEV session performance
✓ Latest Close USD
$3.04
Latest session close
+$0.2vs period start
Period Return % % GAIN
+7.04%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.11 / $2.75
Period range envelope
$0.36channel spread
Total Volume SHARES
623.53M
Period turnover
Avg: 31.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $2.84 | -3.40% | $2.95 | $2.84 | 19.92M |
| Aug 12, 2026 | $2.82 | -0.70% | $2.86 | $2.81 | 17.64M |
| Aug 13, 2026 | $2.84 | +0.71% | $2.88 | $2.82 | 23.61M |
| Aug 14, 2026 | $2.80 | -1.41% | $2.82 | $2.76 | 38.43M |
| Aug 17, 2026 | $2.78 | -0.71% | $2.81 | $2.76 | 26.96M |
| Aug 18, 2026 | $2.78 | +0.00% | $2.82 | $2.77 | 12.82M |
| Aug 19, 2026 | $2.81 | +1.08% | $2.85 | $2.79 | 43.16M |
| Aug 20, 2026 | $2.83 | +0.71% | $2.85 | $2.75 | 107.94M |
| Aug 21, 2026 | $2.88 | +1.77% | $2.88 | $2.83 | 25.10M |
| Aug 24, 2026 | $2.92 | +1.39% | $2.95 | $2.86 | 26.63M |
| Aug 25, 2026 | $2.93 | +0.34% | $2.94 | $2.87 | 24.06M |
| Aug 26, 2026 | $2.90 | -1.02% | $2.95 | $2.89 | 21.16M |
| Aug 27, 2026 | $2.88 | -0.69% | $2.89 | $2.85 | 36.34M |
| Aug 28, 2026 | $2.86 | -0.69% | $2.88 | $2.82 | 30.15M |
| Aug 31, 2026 | $2.87 | -1.03% | $2.91 | $2.85 | 48.48M |
Page 1 of 2