Get the Stockscreener App
3.25
0.93%
0.03
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 June 12, 2026, is $3.25.
- 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 84.66% to $3.25 now.
- The 52-week high stock price for ABEV is $3.4499, representing a 6.15% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for ABEV is $2.10, indicating a -35.38% 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $3.28 | $3.23 | $0.05 | 20,438,477.0 | +0.93% |
| Jun 11, 2026 | $3.24 | $3.14 | $0.10 | 31,909,658.0 | +3.54% |
| Jun 10, 2026 | $3.14 | $3.10 | $0.04 | 30,411,259.0 | -0.32% |
| Jun 09, 2026 | $3.15 | $3.10 | $0.05 | 26,696,205.0 | +1.63% |
| Jun 08, 2026 | $3.12 | $3.05 | $0.0699 | 21,550,239.0 | -1.60% |
| Jun 05, 2026 | $3.15 | $3.10 | $0.045 | 21,996,756.0 | +0.32% |
| Jun 04, 2026 | $3.15 | $3.10 | $0.055 | 16,814,131.0 | -0.96% |
| Jun 03, 2026 | $3.21 | $3.13 | $0.0799 | 29,466,854.0 | -3.38% |
| Jun 02, 2026 | $3.30 | $3.25 | $0.05 | 24,838,378.0 | +0.31% |
| Jun 01, 2026 | $3.27 | $3.18 | $0.09 | 31,916,925.0 | +0.93% |
| May 29, 2026 | $3.23 | $3.15 | $0.085 | 35,000,363.0 | +0.31% |
| May 28, 2026 | $3.29 | $3.20 | $0.0884 | 35,468,327.0 | -2.14% |
| May 27, 2026 | $3.33 | $3.25 | $0.0796 | 36,069,182.0 | +0.00% |
| May 26, 2026 | $3.31 | $3.23 | $0.075 | 26,919,197.0 | +2.19% |
| May 22, 2026 | $3.24 | $3.18 | $0.06 | 26,064,683.0 | -2.14% |
| May 21, 2026 | $3.30 | $3.19 | $0.11 | 30,973,475.0 | +1.24% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $3.30 | $3.05 | $0.2499 | 276,477,359.0 | +1.25% |
| May, 2026 | $3.45 | $2.89 | $0.5599 | 646,257,035.0 | +9.93% |
| 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% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):