Get the Stockscreener App
3.28
1.68%
0.05
Ambev Sa Adr Stock (ABEV) Price History
The historical daily chart and data for Ambev Sa Adr stock (ABEV), adjusted for splits and dividends, show that the latest closing stock price as of May 21, 2026, is $3.28.
- Ambev Sa Adr all-time high stock price is $7.91, occurred on April 22, 2014.
- The lowest Ambev Sa Adr stock price recorded was $1.76 on January 03, 2025. Since then, Ambev Sa Adr's stock price has risen over 86.36% to $3.28 now.
- The 52-week high stock price for ABEV is $3.4499, representing a 5.18% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for ABEV is $2.10, indicating a -35.98% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Ambev Sa Adr (ABEV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $3.29 | $3.19 | $0.10 | 20,044,114.0 | +1.86% |
| May 20, 2026 | $3.24 | $3.15 | $0.095 | 32,354,946.0 | +2.54% |
| May 19, 2026 | $3.15 | $3.06 | $0.09 | 34,308,553.0 | +0.32% |
| May 18, 2026 | $3.15 | $3.11 | $0.04 | 31,233,900.0 | +2.28% |
| May 15, 2026 | $3.13 | $3.05 | $0.08 | 28,486,992.0 | -2.54% |
| May 14, 2026 | $3.21 | $3.13 | $0.08 | 21,182,113.0 | +0.00% |
| May 13, 2026 | $3.29 | $3.13 | $0.155 | 27,502,000.0 | -3.37% |
| May 12, 2026 | $3.30 | $3.25 | $0.05 | 18,987,517.0 | -0.61% |
| May 11, 2026 | $3.34 | $3.27 | $0.07 | 25,767,231.0 | -0.30% |
| May 08, 2026 | $3.35 | $3.26 | $0.095 | 73,516,490.0 | +0.30% |
| May 07, 2026 | $3.40 | $3.26 | $0.14 | 38,893,176.0 | -4.37% |
| May 06, 2026 | $3.45 | $3.38 | $0.0698 | 33,381,594.0 | +1.78% |
| May 05, 2026 | $3.42 | $3.24 | $0.18 | 52,925,139.0 | +16.21% |
| May 04, 2026 | $2.94 | $2.89 | $0.05 | 24,712,600.0 | +0.00% |
| May 01, 2026 | $2.94 | $2.90 | $0.045 | 12,509,557.0 | -0.68% |
| Apr 30, 2026 | $2.95 | $2.88 | $0.07 | 24,124,126.0 | +2.46% |
| Apr 29, 2026 | $2.88 | $2.84 | $0.045 | 24,387,906.0 | -2.06% |
| Apr 28, 2026 | $2.92 | $2.86 | $0.06 | 12,088,107.0 | +0.69% |
| Apr 27, 2026 | $2.94 | $2.89 | $0.05 | 14,336,118.0 | +0.35% |
| Apr 24, 2026 | $2.92 | $2.87 | $0.0494 | 25,851,747.0 | -2.04% |
| Apr 23, 2026 | $3.00 | $2.93 | $0.075 | 22,893,028.0 | -2.33% |
| Apr 22, 2026 | $3.07 | $3.01 | $0.06 | 28,707,035.0 | -1.95% |
| Apr 21, 2026 | $3.11 | $3.05 | $0.06 | 30,012,577.0 | +0.00% |
Ambev Sa Adr Stock (ABEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ambev Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ambev Sa Adr Stock (ABEV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.45 | $2.89 | $0.5599 | 475,805,922.0 | +12.67% |
| Apr, 2026 | $3.23 | $2.84 | $0.39 | 532,836,508.0 | +0.00% |
| Mar, 2026 | $3.11 | $2.70 | $0.41 | 535,568,708.0 | -7.59% |
| Feb, 2026 | $3.24 | $2.81 | $0.43 | 462,299,210.0 | +13.67% |
| Jan, 2026 | $2.87 | $2.44 | $0.43 | 491,949,666.0 | +12.55% |
Ambev Sa Adr Stock (ABEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.63 | $2.28 | $0.35 | 678,976,557.0 | -2.36% |
| 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 Sa 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% |
1.06%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):