ABEV: Ambev S.A.

As of Friday, May 15th, 2026

$ 3.07

-0.08 -2.54%

Open: 3.08
High: 3.13
Low: 3.05
Volume: 28,485,661
Previous Close on Thursday, May 14th, 2026

$ 3.15

-- 0 0%

Open: 3.18
High: 3.21
Low: 3.13
Volume: 21,057,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 3.08 3.13 3.05 3.07 28,485,661 -0.08 -2.54
2026-05-14 3.18 3.21 3.13 3.15 21,057,119 0.00 0.00
2026-05-13 3.24 3.29 3.14 3.15 27,495,971 -0.11 -3.37
2026-05-12 3.29 3.30 3.25 3.26 18,987,507 -0.02 -0.61
2026-05-11 3.29 3.34 3.27 3.28 25,764,131 -0.01 -0.30
2026-05-08 3.34 3.36 3.26 3.29 73,515,807 +0.01 +0.30
2026-05-07 3.40 3.40 3.26 3.28 38,823,528 -0.15 -4.37
2026-05-06 3.43 3.45 3.38 3.43 33,381,413 +0.06 +1.78
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 3.34
On 2026-05-11		 3.05
On 2026-05-15		 -0.22 -6.69 3.34
On 2026-05-11		 3.05
On 2026-05-15		 -8.68 3.18
10D 3.45
On 2026-05-06		 2.89
On 2026-05-04		 0.17 5.86 3.45
On 2026-05-06		 3.05
On 2026-05-15		 -11.59 3.22
20D 3.45
On 2026-05-06		 2.84
On 2026-04-29		 0.02 0.66 3.45
On 2026-05-06		 3.05
On 2026-05-15		 -11.59 3.08
WTD 3.34
On 2026-05-11		 3.05
On 2026-05-15		 -0.22 -6.69 3.34
On 2026-05-11		 3.05
On 2026-05-15		 -8.68 3.18
MTD 3.45
On 2026-05-06		 2.89
On 2026-05-04		 0.15 5.14 3.45
On 2026-05-06		 3.05
On 2026-05-15		 -11.59 3.19
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ABEV

Ambev S.A.

3.07 -0.08 -2.54 28,485,661