Get the Stockscreener App
1.82
2.25%
0.04
Pre-market:
1.83
0.01
+0.55%
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 January 21, 2025, is $1.82.
- 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 3.41% to $1.82 now.
- The 52-week high stock price for ABEV is $2.72, representing a 49.45% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for ABEV is $1.76, indicating a -3.30% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $1.83 | $1.78 | $0.045 | 22,960,341.0 | +2.25% |
| Jan 17, 2025 | $1.80 | $1.77 | $0.03 | 40,392,927.0 | -1.66% |
| Jan 16, 2025 | $1.83 | $1.79 | $0.04 | 42,658,990.0 | -2.16% |
| Jan 15, 2025 | $1.86 | $1.80 | $0.06 | 51,386,481.0 | +2.78% |
| Jan 14, 2025 | $1.83 | $1.79 | $0.04 | 39,130,418.0 | +0.56% |
| Jan 13, 2025 | $1.82 | $1.78 | $0.04 | 48,752,656.0 | +0.56% |
| Jan 10, 2025 | $1.84 | $1.77 | $0.07 | 35,865,215.0 | -3.26% |
| Jan 08, 2025 | $1.85 | $1.79 | $0.06 | 33,458,351.0 | -0.54% |
| Jan 07, 2025 | $1.87 | $1.81 | $0.06 | 54,985,667.0 | +3.35% |
| Jan 06, 2025 | $1.82 | $1.78 | $0.045 | 79,465,902.0 | +1.13% |
| Jan 03, 2025 | $1.84 | $1.76 | $0.08 | 52,243,734.0 | -3.28% |
| Jan 02, 2025 | $1.86 | $1.81 | $0.05 | 60,731,430.0 | -1.08% |
| Dec 31, 2024 | $1.86 | $1.82 | $0.04 | 30,976,401.0 | +0.00% |
| Dec 30, 2024 | $1.89 | $1.85 | $0.04 | 59,559,273.0 | -1.07% |
| Dec 27, 2024 | $1.91 | $1.86 | $0.05 | 61,222,697.0 | -1.06% |
| Dec 26, 2024 | $1.91 | $1.88 | $0.0302 | 37,174,991.0 | -0.53% |
| Dec 24, 2024 | $1.92 | $1.89 | $0.03 | 10,209,136.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.87 | $1.76 | $0.11 | 584,992,453.0 | -1.62% |
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% |
2.99%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):