Ambev SA ADR (ABEV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
18.115.818 |
1,03%
|
2,9394
|
2,90
|
2,95
|
2,95
|
| 05/02/2026 |
36.697.921 |
0,35%
|
2,8606
|
2,8606
|
2,9299
|
2,91
|
| 04/02/2026 |
22.971.700 |
0,00%
|
2,89
|
2,86
|
2,915
|
2,90
|
| 03/02/2026 |
18.297.601 |
2,47%
|
2,9093
|
2,855
|
2,92
|
2,90
|
| 02/02/2026 |
12.014.615 |
1,80%
|
2,84
|
2,81
|
2,85
|
2,83
|
| 30/01/2026 |
17.988.217 |
-0,71%
|
2,81
|
2,77
|
2,8258
|
2,78
|
| 29/01/2026 |
23.629.445 |
-0,71%
|
2,83
|
2,77
|
2,84
|
2,80
|
| 28/01/2026 |
17.825.760 |
0,00%
|
2,85
|
2,79
|
2,87
|
2,83
|
| 27/01/2026 |
14.268.047 |
1,07%
|
2,85
|
2,82
|
2,86
|
2,83
|
| 26/01/2026 |
17.485.112 |
0,72%
|
2,78
|
2,75
|
2,82
|
2,80
|
| 23/01/2026 |
14.598.896 |
1,46%
|
2,75
|
2,71
|
2,81
|
2,78
|
| 22/01/2026 |
15.535.921 |
3,40%
|
2,6599
|
2,6598
|
2,76
|
2,74
|
| 21/01/2026 |
17.845.153 |
1,92%
|
2,6197
|
2,60
|
2,66
|
2,65
|
| 20/01/2026 |
20.229.324 |
0,39%
|
2,58
|
2,5702
|
2,62
|
2,60
|
| 16/01/2026 |
8.871.090 |
-0,39%
|
2,59
|
2,56
|
2,60
|
2,59
|
| 15/01/2026 |
9.283.375 |
-0,38%
|
2,59
|
2,57
|
2,60
|
2,60
|
| 14/01/2026 |
10.093.733 |
1,56%
|
2,57
|
2,56
|
2,61
|
2,61
|
| 13/01/2026 |
9.353.716 |
0,00%
|
2,56
|
2,54
|
2,5799
|
2,57
|
| 12/01/2026 |
9.959.099 |
0,39%
|
2,5493
|
2,54
|
2,58
|
2,57
|
| 09/01/2026 |
11.753.046 |
2,40%
|
2,5197
|
2,5197
|
2,57
|
2,56
|
| 08/01/2026 |
15.047.160 |
-0,40%
|
2,45
|
2,4495
|
2,51
|
2,50
|
| 07/01/2026 |
15.904.112 |
0,00%
|
2,49
|
2,48
|
2,51
|
2,51
|
| 06/01/2026 |
22.145.429 |
0,00%
|
2,51
|
2,50
|
2,54
|
2,51
|
| 05/01/2026 |
21.647.462 |
1,62%
|
2,48
|
2,45
|
2,52
|
2,51
|
| 02/01/2026 |
14.552.562 |
0,00%
|
2,49
|
2,44
|
2,50
|
2,47
|
| 31/12/2025 |
12.068.443 |
-0,40%
|
2,46
|
2,45
|
2,48
|
2,47
|
| 30/12/2025 |
13.300.589 |
2,48%
|
2,50
|
2,465
|
2,503
|
2,465
|
| 29/12/2025 |
11.623.537 |
-0,41%
|
2,38
|
2,38
|
2,43
|
2,42
|
| 26/12/2025 |
14.335.342 |
2,53%
|
2,41
|
2,39
|
2,44
|
2,43
|
| 24/12/2025 |
8.746.635 |
0,00%
|
2,40
|
2,354
|
2,40
|
2,37
|
| 23/12/2025 |
26.056.426 |
3,04%
|
2,36
|
2,34
|
2,40
|
2,37
|
| 22/12/2025 |
27.931.599 |
-2,41%
|
2,3298
|
2,28
|
2,34
|
2,30
|
| 19/12/2025 |
14.920.924 |
0,40%
|
2,47
|
2,3569
|
2,51
|
2,3569
|
| 18/12/2025 |
29.778.601 |
-1,59%
|
2,4999
|
2,48
|
2,53
|
2,48
|
| 17/12/2025 |
13.673.257 |
-1,18%
|
2,50
|
2,49
|
2,53
|
2,52
|
| 16/12/2025 |
30.707.214 |
-1,54%
|
2,5601
|
2,53
|
2,57
|
2,55
|
| 15/12/2025 |
11.649.661 |
1,57%
|
2,5794
|
2,56
|
2,60
|
2,59
|
| 12/12/2025 |
18.174.200 |
2,00%
|
2,5301
|
2,50
|
2,5566
|
2,55
|
| 11/12/2025 |
16.403.704 |
1,84%
|
2,45
|
2,45
|
2,53
|
2,50
|
| 10/12/2025 |
31.371.470 |
-0,81%
|
2,3998
|
2,39
|
2,46
|
2,45
|
| 09/12/2025 |
20.370.875 |
0,00%
|
2,43
|
2,43
|
2,49
|
2,47
|
| 08/12/2025 |
23.553.635 |
0,41%
|
2,4997
|
2,45
|
2,4997
|
2,47
|
| 05/12/2025 |
37.541.731 |
-4,65%
|
2,5897
|
2,45
|
2,60
|
2,46
|
| 04/12/2025 |
10.715.188 |
-1,53%
|
2,6098
|
2,57
|
2,61
|
2,58
|
| 03/12/2025 |
12.124.921 |
1,55%
|
2,58
|
2,58
|
2,62
|
2,62
|
| 02/12/2025 |
24.894.276 |
0,39%
|
2,6305
|
2,55
|
2,6395
|
2,58
|
| 01/12/2025 |
12.383.740 |
1,18%
|
2,5495
|
2,53
|
2,57
|
2,57
|
| 28/11/2025 |
7.182.347 |
1,23%
|
2,5398
|
2,53
|
2,57
|
2,54
|
| 26/11/2025 |
16.406.975 |
0,00%
|
2,5098
|
2,48
|
2,52
|
2,51
|
| 25/11/2025 |
10.437.733 |
0,79%
|
2,5386
|
2,50
|
2,54
|
2,51
|
| 24/11/2025 |
20.244.178 |
1,61%
|
2,5002
|
2,49
|
2,5365
|
2,52
|
| 21/11/2025 |
24.080.828 |
2,47%
|
2,4499
|
2,43
|
2,50
|
2,48
|
| 20/11/2025 |
30.819.455 |
-1,62%
|
2,4605
|
2,42
|
2,4802
|
2,43
|
| 19/11/2025 |
45.911.330 |
-2,77%
|
2,53
|
2,455
|
2,55
|
2,47
|
| 18/11/2025 |
21.769.325 |
-0,06%
|
2,5502
|
2,52
|
2,5502
|
2,53
|
| 17/11/2025 |
15.249.453 |
-0,39%
|
2,5402
|
2,53
|
2,57
|
2,54
|
| 14/11/2025 |
17.235.477 |
1,19%
|
2,5397
|
2,5397
|
2,5899
|
2,55
|
| 13/11/2025 |
14.741.675 |
-0,20%
|
2,51
|
2,51
|
2,56
|
2,52
|
| 12/11/2025 |
16.756.396 |
0,00%
|
2,53
|
2,52
|
2,54
|
2,53
|
| 11/11/2025 |
12.537.254 |
3,69%
|
2,52
|
2,50
|
2,54
|
2,53
|
| 10/11/2025 |
15.746.476 |
0,41%
|
2,4495
|
2,43
|
2,4597
|
2,44
|
| 07/11/2025 |
24.781.710 |
1,48%
|
2,41
|
2,41
|
2,44
|
2,43
|
| 06/11/2025 |
16.649.201 |
-0,83%
|
2,43
|
2,40
|
2,4305
|
2,40
|
| 05/11/2025 |
17.184.668 |
1,26%
|
2,4099
|
2,40
|
2,43
|
2,42
|
| 04/11/2025 |
13.780.313 |
1,92%
|
2,3695
|
2,35
|
2,40
|
2,39
|
| 03/11/2025 |
13.551.019 |
1,73%
|
2,36
|
2,34
|
2,37
|
2,35
|
| 31/10/2025 |
19.231.080 |
0,44%
|
2,32
|
2,29
|
2,36
|
2,31
|
| 30/10/2025 |
64.827.506 |
5,28%
|
2,26
|
2,24
|
2,325
|
2,30
|
| 29/10/2025 |
36.223.366 |
-1,36%
|
2,2102
|
2,18
|
2,23
|
2,18
|
| 28/10/2025 |
19.420.204 |
-0,45%
|
2,21
|
2,19
|
2,215
|
2,21
|
| 27/10/2025 |
42.580.333 |
1,37%
|
2,2403
|
2,20
|
2,26
|
2,22
|
| 24/10/2025 |
38.196.881 |
-0,91%
|
2,22
|
2,185
|
2,24
|
2,19
|
| 23/10/2025 |
35.196.883 |
0,40%
|
2,22
|
2,18
|
2,22
|
2,21
|
| 22/10/2025 |
27.872.189 |
-0,90%
|
2,22
|
2,18
|
2,23
|
2,20
|
| 21/10/2025 |
33.140.033 |
-2,20%
|
2,2488
|
2,21
|
2,25
|
2,22
|
| 20/10/2025 |
18.233.004 |
0,78%
|
2,28
|
2,25
|
2,29
|
2,27
|
| 17/10/2025 |
28.545.168 |
0,90%
|
2,2001
|
2,2001
|
2,27
|
2,25
|
| 16/10/2025 |
17.296.454 |
2,77%
|
2,1799
|
2,1635
|
2,23
|
2,23
|
| 15/10/2025 |
20.958.806 |
0,69%
|
2,1599
|
2,1497
|
2,19
|
2,17
|
| 14/10/2025 |
21.786.309 |
1,17%
|
2,1199
|
2,10
|
2,17
|
2,16
|
| 13/10/2025 |
21.330.936 |
1,42%
|
2,14
|
2,12
|
2,16
|
2,14
|
| 10/10/2025 |
46.066.858 |
-1,40%
|
2,1499
|
2,11
|
2,16
|
2,11
|
| 09/10/2025 |
44.445.980 |
-1,38%
|
2,20
|
2,13
|
2,20
|
2,15
|
| 08/10/2025 |
32.259.515 |
0,02%
|
2,1701
|
2,145
|
2,19
|
2,17
|
| 07/10/2025 |
30.653.917 |
-0,92%
|
2,1792
|
2,14
|
2,18
|
2,16
|
| 06/10/2025 |
23.343.666 |
0,46%
|
2,19
|
2,16
|
2,21
|
2,18
|
| 03/10/2025 |
18.208.068 |
-0,91%
|
2,17
|
2,17
|
2,20
|
2,17
|
| 02/10/2025 |
44.242.273 |
-0,91%
|
2,2092
|
2,17
|
2,24
|
2,19
|
| 01/10/2025 |
34.420.112 |
-0,90%
|
2,24
|
2,19
|
2,25
|
2,21
|
| 30/09/2025 |
29.922.645 |
-3,06%
|
2,27
|
2,22
|
2,30
|
2,23
|
| 29/09/2025 |
32.375.841 |
-0,87%
|
2,3005
|
2,28
|
2,33
|
2,29
|
| 26/09/2025 |
18.867.901 |
0,22%
|
2,2999
|
2,27
|
2,31
|
2,30
|
| 25/09/2025 |
29.621.181 |
0,22%
|
2,29
|
2,27
|
2,33
|
2,30
|
| 24/09/2025 |
28.050.784 |
-1,51%
|
2,31
|
2,28
|
2,32
|
2,29
|
| 23/09/2025 |
41.256.752 |
2,20%
|
2,29
|
2,2799
|
2,34
|
2,32
|
| 22/09/2025 |
16.901.785 |
-1,25%
|
2,28
|
2,27
|
2,29
|
2,27
|
| 19/09/2025 |
33.553.161 |
0,00%
|
2,3192
|
2,27
|
2,32
|
2,30
|
| 18/09/2025 |
20.762.102 |
-2,33%
|
2,36
|
2,29
|
2,36
|
2,30
|
| 17/09/2025 |
27.625.375 |
0,21%
|
2,36
|
2,3591
|
2,40
|
2,36
|
| 16/09/2025 |
24.310.635 |
1,29%
|
2,3509
|
2,33
|
2,3799
|
2,36
|
