Get the Stockscreener App
2.56
0.19%
-0.02
Ambev S A Adr Stock (ABEV) Price History
The historical daily chart and data for Ambev S A Adr stock (ABEV), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $2.56.
- Ambev S A Adr all-time high stock price is $7.91, occurred on April 22, 2014.
- The lowest Ambev S A Adr stock price recorded was $1.76 on January 03, 2025. Since then, Ambev S A Adr's stock price has risen over 45.45% to $2.56 now.
- The 52-week high stock price for ABEV is $2.635, representing a 2.93% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for ABEV is $1.76, indicating a -31.25% decrease from the current share price, occurred on January 03, 2025.
- The closing price of Ambev S A Adr (ABEV) stock in the beginning of 2024 was $2.72. The stock closed the year at $2.72, a gain of over 0.00% for the year.
The table below shows more information about ABEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $2.60 | $2.56 | $0.04 | 8,615,071.0 | -0.39% |
| Dec 04, 2025 | $2.61 | $2.57 | $0.04 | 18,490,072.0 | -1.53% |
| Dec 03, 2025 | $2.62 | $2.58 | $0.04 | 19,325,795.0 | +1.55% |
| Dec 02, 2025 | $2.63 | $2.55 | $0.08 | 38,633,037.0 | +0.39% |
| Dec 01, 2025 | $2.57 | $2.54 | $0.03 | 18,802,179.0 | +1.18% |
| Nov 28, 2025 | $2.56 | $2.53 | $0.03 | 11,064,345.0 | +1.20% |
| Nov 26, 2025 | $2.52 | $2.48 | $0.04 | 28,500,020.0 | +0.00% |
| Nov 25, 2025 | $2.53 | $2.50 | $0.03 | 15,615,522.0 | -0.40% |
| Nov 24, 2025 | $2.54 | $2.49 | $0.0499 | 38,684,826.0 | +1.61% |
| Nov 21, 2025 | $2.50 | $2.43 | $0.07 | 38,480,809.0 | +2.06% |
| Nov 20, 2025 | $2.49 | $2.42 | $0.07 | 45,052,082.0 | -1.62% |
| Nov 19, 2025 | $2.54 | $2.46 | $0.09 | 90,179,699.0 | -2.37% |
| Nov 18, 2025 | $2.55 | $2.52 | $0.03 | 40,716,432.0 | -0.39% |
| Nov 17, 2025 | $2.57 | $2.53 | $0.04 | 25,449,950.0 | -0.39% |
| Nov 14, 2025 | $2.59 | $2.54 | $0.0499 | 27,276,782.0 | +1.19% |
| Nov 13, 2025 | $2.56 | $2.52 | $0.04 | 25,903,628.0 | -0.40% |
| Nov 12, 2025 | $2.54 | $2.52 | $0.02 | 26,995,957.0 | +0.00% |
| Nov 11, 2025 | $2.54 | $2.50 | $0.04 | 21,361,900.0 | +3.69% |
| Nov 10, 2025 | $2.46 | $2.43 | $0.0296 | 22,335,533.0 | +0.41% |
| Nov 07, 2025 | $2.44 | $2.41 | $0.03 | 38,791,398.0 | +1.25% |
| Nov 06, 2025 | $2.43 | $2.40 | $0.035 | 28,746,563.0 | -0.83% |
| Nov 05, 2025 | $2.43 | $2.40 | $0.03 | 26,428,214.0 | +1.26% |
Ambev S A Adr Stock (ABEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ambev S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ambev S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ambev S A Adr Stock (ABEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.63 | $2.54 | $0.09 | 103,866,154.0 | +1.18% |
| Nov, 2025 | $2.59 | $2.34 | $0.2499 | 607,203,098.0 | +9.96% |
| Oct, 2025 | $2.36 | $2.10 | $0.26 | 1,159,248,130.0 | +3.59% |
| Sep, 2025 | $2.40 | $2.11 | $0.29 | 923,245,084.0 | -0.45% |
| Aug, 2025 | $2.30 | $2.15 | $0.15 | 499,598,327.0 | +2.75% |
| Jul, 2025 | $2.51 | $2.15 | $0.36 | 683,863,139.0 | -9.54% |
| Jun, 2025 | $2.52 | $2.30 | $0.22 | 698,835,978.0 | -1.23% |
| May, 2025 | $2.63 | $2.43 | $0.205 | 491,244,002.0 | -3.56% |
| Apr, 2025 | $2.59 | $2.14 | $0.446 | 873,222,112.0 | +8.58% |
| Mar, 2025 | $2.38 | $2.06 | $0.32 | 552,054,890.0 | +12.56% |
| Feb, 2025 | $2.13 | $1.80 | $0.33 | 497,395,991.0 | +11.89% |
| Jan, 2025 | $1.89 | $1.76 | $0.13 | 1,009,552,247.0 | +0.00% |
Ambev S A Adr Stock (ABEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.39 | $1.85 | $0.54 | 735,166,679.0 | -12.74% |
| Nov, 2024 | $2.25 | $2.05 | $0.20 | 418,729,747.0 | -2.75% |
| Oct, 2024 | $2.56 | $2.18 | $0.38 | 580,553,175.0 | -10.66% |
| Sep, 2024 | $2.44 | $2.26 | $0.18 | 570,810,617.0 | +7.49% |
| Aug, 2024 | $2.47 | $2.02 | $0.45 | 627,485,241.0 | +10.19% |
| Jul, 2024 | $2.20 | $2.02 | $0.18 | 408,824,897.0 | +0.49% |
| Jun, 2024 | $2.25 | $2.01 | $0.24 | 424,454,617.0 | -7.66% |
| May, 2024 | $2.47 | $2.17 | $0.30 | 336,509,174.0 | -4.31% |
| Apr, 2024 | $2.51 | $2.23 | $0.28 | 288,929,463.0 | -6.45% |
| Mar, 2024 | $2.58 | $2.44 | $0.14 | 306,023,784.0 | -0.40% |
| Feb, 2024 | $2.72 | $2.46 | $0.26 | 232,486,528.0 | -4.96% |
| Jan, 2024 | $2.82 | $2.61 | $0.21 | 156,390,461.0 | -6.43% |
Ambev S A Adr Stock (ABEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.00 | $2.78 | $0.22 | 149,487,262.0 | +2.19% |
| Nov, 2023 | $2.83 | $2.52 | $0.31 | 254,203,297.0 | +8.30% |
| Oct, 2023 | $2.72 | $2.42 | $0.30 | 237,120,194.0 | -1.94% |
| Sep, 2023 | $2.83 | $2.51 | $0.32 | 302,913,478.0 | -6.86% |
| Aug, 2023 | $3.13 | $2.76 | $0.368 | 258,981,253.0 | -11.22% |
| Jul, 2023 | $3.22 | $2.94 | $0.2799 | 275,805,451.0 | -1.89% |
| Jun, 2023 | $3.23 | $2.79 | $0.44 | 305,681,983.0 | +13.98% |
| May, 2023 | $2.99 | $2.76 | $0.23 | 311,794,009.0 | -0.36% |
| Apr, 2023 | $3.00 | $2.75 | $0.245 | 276,369,481.0 | -0.71% |
| Mar, 2023 | $2.91 | $2.48 | $0.43 | 518,243,785.0 | +10.59% |
| Feb, 2023 | $2.64 | $2.40 | $0.24 | 568,423,934.0 | -4.14% |
| Jan, 2023 | $2.78 | $2.55 | $0.23 | 515,399,828.0 | -2.21% |
0.14%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):