Get the Stockscreener App
2.31
4.55%
-0.11
After Hours:
2.31
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 04, 2025, is $2.31.
- 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 31.25% to $2.31 now.
- The 52-week high stock price for ABEV is $2.56, representing a 10.82% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for ABEV is $1.76, indicating a -23.81% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $2.36 | $2.30 | $0.06 | 48,506,484.0 | -4.55% |
| Apr 03, 2025 | $2.47 | $2.40 | $0.07 | 48,157,944.0 | +2.54% |
| Apr 02, 2025 | $2.37 | $2.32 | $0.045 | 16,019,220.0 | +0.85% |
| Apr 01, 2025 | $2.35 | $2.30 | $0.05 | 22,030,990.0 | +0.43% |
| Mar 31, 2025 | $2.35 | $2.30 | $0.05 | 23,379,067.0 | +2.19% |
| Mar 28, 2025 | $2.29 | $2.25 | $0.04 | 43,335,016.0 | -1.30% |
| Mar 27, 2025 | $2.31 | $2.28 | $0.03 | 12,886,463.0 | +0.00% |
| Mar 26, 2025 | $2.31 | $2.26 | $0.05 | 19,737,723.0 | -0.86% |
| Mar 25, 2025 | $2.36 | $2.30 | $0.06 | 18,628,979.0 | +1.30% |
| Mar 24, 2025 | $2.36 | $2.29 | $0.07 | 39,889,525.0 | -2.54% |
| Mar 21, 2025 | $2.36 | $2.32 | $0.04 | 13,806,034.0 | +0.43% |
| Mar 20, 2025 | $2.36 | $2.32 | $0.04 | 15,285,390.0 | -0.84% |
| Mar 19, 2025 | $2.38 | $2.33 | $0.05 | 37,976,120.0 | +0.85% |
| Mar 18, 2025 | $2.36 | $2.28 | $0.08 | 32,314,916.0 | +0.43% |
| Mar 17, 2025 | $2.37 | $2.31 | $0.06 | 54,350,419.0 | +1.74% |
| Mar 14, 2025 | $2.32 | $2.28 | $0.04 | 48,157,587.0 | +2.68% |
| Mar 13, 2025 | $2.25 | $2.19 | $0.06 | 30,255,010.0 | +1.82% |
| Mar 12, 2025 | $2.22 | $2.17 | $0.05 | 23,240,831.0 | +0.46% |
| Mar 11, 2025 | $2.20 | $2.15 | $0.05 | 23,216,834.0 | -1.79% |
| Mar 10, 2025 | $2.25 | $2.19 | $0.06 | 23,362,009.0 | +0.00% |
| Mar 07, 2025 | $2.24 | $2.17 | $0.07 | 17,496,579.0 | +0.90% |
| Mar 06, 2025 | $2.21 | $2.17 | $0.04 | 15,978,604.0 | +0.91% |
| Mar 05, 2025 | $2.20 | $2.11 | $0.09 | 42,412,462.0 | +4.78% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $2.47 | $2.30 | $0.17 | 183,221,122.0 | -0.86% |
| 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% |
4.20%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):