ABEV: Ambev S.A.

As of Friday, February 20th, 2026

$ 3.07

-0.01 -0.32%

Open: 3.06
High: 3.08
Low: 3.00
Volume: 18,571,201
Previous Close on Thursday, February 19th, 2026

$ 3.08

+0.03 +0.98%

Open: 3.07
High: 3.11
Low: 3.05
Volume: 21,097,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 3.06 3.08 3.00 3.07 18,571,201 -0.01 -0.32
2026-02-19 3.07 3.11 3.05 3.08 21,097,568 +0.03 +0.98
2026-02-18 3.07 3.13 3.04 3.05 24,887,632 -0.03 -0.97
2026-02-17 3.11 3.11 3.04 3.08 16,082,924 -0.03 -0.96
2026-02-13 3.12 3.14 3.07 3.11 20,784,784 -0.09 -2.81
2026-02-12 3.15 3.23 3.13 3.20 36,458,546 +0.15 +4.92
2026-02-11 3.04 3.06 3.01 3.05 23,169,130 +0.05 +1.67
2026-02-10 2.95 3.03 2.94 3.00 22,353,177 +0.06 +2.04
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 3.14
On 2026-02-13		 3.00
On 2026-02-20		 -0.13 -4.06 3.14
On 2026-02-13		 3.00
On 2026-02-20		 -4.46 3.08
10D 3.23
On 2026-02-12		 2.88
On 2026-02-09		 0.16 5.50 3.23
On 2026-02-12		 3.00
On 2026-02-20		 -7.12 3.05
20D 3.23
On 2026-02-12		 2.71
On 2026-01-23		 0.33 12.04 3.23
On 2026-02-12		 3.00
On 2026-02-20		 -7.12 2.94
WTD 3.13
On 2026-02-18		 3.00
On 2026-02-20		 -0.04 -1.29 3.13
On 2026-02-18		 3.00
On 2026-02-20		 -4.15 3.07
MTD 3.23
On 2026-02-12		 2.81
On 2026-02-02		 0.29 10.43 3.23
On 2026-02-12		 3.00
On 2026-02-20		 -7.12 3.00
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
PFG

Principal Financial Group Inc.

95.76 +3.61 +3.92 2,935,054
ABEV

Ambev S.A.

3.07 -0.01 -0.32 18,571,201