ABEV: Ambev S.A.

As of Friday, July 31st, 2026

$ 3.11

-0.01 -0.32%

Open: 3.10
High: 3.16
Low: 3.09
Volume: 57,167,519
Previous Close on Thursday, July 30th, 2026

$ 3.12

+0.02 +0.65%

Open: 2.98
High: 3.12
Low: 2.97
Volume: 59,900,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 3.10 3.16 3.09 3.11 57,167,519 -0.01 -0.32
2026-07-30 2.98 3.12 2.97 3.12 59,900,818 +0.02 +0.65
2026-07-29 3.12 3.15 3.07 3.10 42,488,475 -0.03 -0.96
2026-07-28 3.12 3.17 3.11 3.13 15,167,145 +0.06 +1.95
2026-07-27 3.05 3.08 3.03 3.07 9,236,697 +0.01 +0.33
2026-07-24 3.10 3.11 3.05 3.06 16,440,713 -0.03 -0.97
2026-07-23 3.11 3.15 3.08 3.09 19,579,736 -0.05 -1.59
2026-07-22 3.13 3.17 3.12 3.14 13,521,779 +0.03 +0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.17
On 2026-07-28		 2.97
On 2026-07-30		 0.05 1.63 3.17
On 2026-07-28		 2.97
On 2026-07-30		 -6.31 3.11
10D 3.17
On 2026-07-22		 2.97
On 2026-07-30		 0.08 2.64 3.17
On 2026-07-22		 2.97
On 2026-07-30		 -6.31 3.10
20D 3.17
On 2026-07-22		 2.97
On 2026-07-30		 0.01 0.32 3.17
On 2026-07-22		 2.97
On 2026-07-30		 -6.31 3.07
WTD 3.17
On 2026-07-28		 2.97
On 2026-07-30		 0.05 1.63 3.17
On 2026-07-28		 2.97
On 2026-07-30		 -6.31 3.11
MTD 3.17
On 2026-07-02		 2.97
On 2026-07-30		 -0.03 -0.96 3.17
On 2026-07-02		 2.97
On 2026-07-30		 -6.31 3.08
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ABEV

Ambev S.A.

3.11 -0.01 -0.32 57,167,519