ABEV: Ambev S.A.

As of Thursday, October 9th, 2025

$ 2.15

-0.02 -0.92%

Open: 2.18
High: 2.19
Low: 2.13
Volume: 59,737,754
Previous Close on Wednesday, October 8th, 2025

$ 2.17

+0.01 +0.46%

Open: 2.16
High: 2.19
Low: 2.15
Volume: 42,570,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 2.18 2.19 2.13 2.15 59,737,754 -0.02 -0.92
2025-10-08 2.16 2.19 2.15 2.17 42,570,946 +0.01 +0.46
2025-10-07 2.18 2.18 2.14 2.16 39,667,534 -0.02 -0.92
2025-10-06 2.20 2.21 2.16 2.18 32,514,660 +0.01 +0.46
2025-10-03 2.18 2.20 2.17 2.17 28,174,212 -0.02 -0.91
2025-10-02 2.22 2.24 2.17 2.19 57,594,142 -0.02 -0.90
2025-10-01 2.24 2.24 2.19 2.21 49,796,136 -0.02 -0.90
2025-09-30 2.28 2.29 2.22 2.23 49,280,155 -0.06 -2.62
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 2.21
On 2025-10-06		 2.13
On 2025-10-09		 -0.04 -1.83 2.21
On 2025-10-06		 2.13
On 2025-10-09		 -3.62 2.17
10D 2.33
On 2025-09-29		 2.13
On 2025-10-09		 -0.15 -6.52 2.33
On 2025-09-29		 2.13
On 2025-10-09		 -8.58 2.21
20D 2.40
On 2025-09-17		 2.13
On 2025-10-09		 -0.14 -6.11 2.40
On 2025-09-17		 2.13
On 2025-10-09		 -11.25 2.26
WTD 2.21
On 2025-10-06		 2.13
On 2025-10-09		 -0.02 -0.92 2.21
On 2025-10-06		 2.13
On 2025-10-09		 -3.62 2.17
MTD 2.24
On 2025-10-01		 2.13
On 2025-10-09		 -0.08 -3.59 2.24
On 2025-10-01		 2.13
On 2025-10-09		 -4.91 2.18
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ENR

Energizer Holdings Inc.

24.40 -0.08 -0.33 729,117
IIIN

Insteel Industries Inc.

38.08 -0.60 -1.55 60,206
BANR

Banner Corp.

62.88 -1.04 -1.63 178,310
CX

CEMEX, S.A.B. de C.V.

9.12 -0.16 -1.72 6,440,912
ABEV

Ambev S.A.

2.15 -0.02 -0.92 59,737,754