Get the Stockscreener App
2.33
1.30%
+0.03
After Hours:
2.33
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 April 26, 2024, is $2.33.
- 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 $1.90 on May 13, 2020. Since then, Ambev S.A. ADR's stock price has risen over 22.63% to $2.33 now.
- The 52-week high stock price for ABEV is $3.23, representing a 38.63% increase from the current share price, occurred on June 22, 2023.
- The 52-week low stock price for ABEV is $2.23, indicating a -4.29% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Ambev S.A. ADR (ABEV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $2.35 | $2.32 | $0.03 | 5,814,350.0 | +1.30% |
| Apr 25, 2024 | $2.32 | $2.29 | $0.03 | 10,170,646.0 | -0.86% |
| Apr 24, 2024 | $2.34 | $2.29 | $0.05 | 11,899,691.0 | +0.87% |
| Apr 23, 2024 | $2.31 | $2.28 | $0.03 | 8,736,846.0 | +0.00% |
| Apr 22, 2024 | $2.33 | $2.28 | $0.05 | 12,014,348.0 | +0.44% |
| Apr 19, 2024 | $2.31 | $2.27 | $0.04 | 13,674,540.0 | +0.44% |
| Apr 18, 2024 | $2.29 | $2.23 | $0.06 | 18,819,314.0 | +0.88% |
| Apr 17, 2024 | $2.28 | $2.24 | $0.04 | 15,315,296.0 | +0.00% |
| Apr 16, 2024 | $2.29 | $2.25 | $0.0399 | 14,381,847.0 | -2.59% |
| Apr 15, 2024 | $2.34 | $2.30 | $0.04 | 15,960,831.0 | -1.28% |
| Apr 12, 2024 | $2.37 | $2.33 | $0.04 | 9,748,960.0 | -2.08% |
| Apr 11, 2024 | $2.41 | $2.37 | $0.04 | 15,098,391.0 | +0.84% |
| Apr 10, 2024 | $2.42 | $2.37 | $0.05 | 10,714,734.0 | -2.86% |
| Apr 09, 2024 | $2.46 | $2.43 | $0.03 | 7,242,662.0 | +1.66% |
| Apr 08, 2024 | $2.42 | $2.38 | $0.04 | 9,834,197.0 | +0.00% |
| Apr 05, 2024 | $2.45 | $2.36 | $0.09 | 28,569,104.0 | -1.63% |
| Apr 04, 2024 | $2.51 | $2.44 | $0.07 | 22,658,493.0 | +0.00% |
| Apr 03, 2024 | $2.46 | $2.37 | $0.09 | 16,321,397.0 | +1.66% |
| Apr 02, 2024 | $2.45 | $2.41 | $0.04 | 10,067,878.0 | -0.41% |
| Apr 01, 2024 | $2.47 | $2.41 | $0.06 | 14,229,232.0 | -2.42% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $2.51 | $2.23 | $0.28 | 277,087,107.0 | -6.05% |
| 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% |
Ambev S.A. ADR Stock (ABEV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.16 | $2.71 | $0.45 | 533,072,096.0 | -10.82% |
| Nov, 2022 | $3.24 | $2.75 | $0.49 | 590,316,123.0 | +0.33% |
| Oct, 2022 | $3.16 | $2.72 | $0.44 | 673,541,655.0 | +7.42% |
| Sep, 2022 | $3.05 | $2.77 | $0.28 | 603,270,610.0 | -2.41% |
| Aug, 2022 | $3.08 | $2.68 | $0.40 | 645,973,961.0 | +2.84% |
| Jul, 2022 | $2.90 | $2.46 | $0.445 | 699,946,617.0 | +12.35% |
| Jun, 2022 | $2.95 | $2.42 | $0.53 | 768,415,329.0 | -15.20% |
| May, 2022 | $3.00 | $2.59 | $0.41 | 694,343,839.0 | +1.72% |
| Apr, 2022 | $3.31 | $2.87 | $0.445 | 451,912,883.0 | -9.91% |
| Mar, 2022 | $3.26 | $2.58 | $0.68 | 591,110,269.0 | +10.24% |
| Feb, 2022 | $3.03 | $2.67 | $0.365 | 447,750,521.0 | +3.53% |
| Jan, 2022 | $2.87 | $2.53 | $0.34 | 449,134,920.0 | +1.07% |
0.45%
1.41%
Cap:
|
Volume (24h):