2.455
price down icon0.61%   -0.015
 
loading

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 28, 2025, is $2.455.
  • 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 39.49% to $2.455 now.
  • The 52-week high stock price for ABEV is $2.56, representing a 4.28% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for ABEV is $1.76, indicating a -28.31% 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:
Date High Low High - Low Volume % Change
Apr 28, 2025 $2.48 $2.45 $0.03 7,071,311.0 -0.61%
Apr 25, 2025 $2.47 $2.43 $0.04 50,319,987.0 +0.41%
Apr 24, 2025 $2.47 $2.44 $0.03 47,964,857.0 +0.41%
Apr 23, 2025 $2.49 $2.42 $0.07 61,473,384.0 +0.82%
Apr 22, 2025 $2.46 $2.37 $0.09 52,041,718.0 +1.25%
Apr 21, 2025 $2.42 $2.36 $0.06 34,103,278.0 +0.00%
Apr 17, 2025 $2.41 $2.31 $0.10 72,208,494.0 +3.00%
Apr 16, 2025 $2.36 $2.26 $0.10 71,286,924.0 +2.19%
Apr 15, 2025 $2.31 $2.27 $0.04 13,846,790.0 -0.44%
Apr 14, 2025 $2.31 $2.26 $0.05 21,576,778.0 +1.78%
Apr 11, 2025 $2.28 $2.23 $0.0486 23,886,387.0 -0.44%
Apr 10, 2025 $2.29 $2.22 $0.07 29,166,583.0 -1.74%
Apr 09, 2025 $2.32 $2.14 $0.18 31,758,422.0 +6.98%
Apr 08, 2025 $2.24 $2.14 $0.10 36,439,970.0 -3.15%
Apr 07, 2025 $2.29 $2.16 $0.13 42,883,262.0 -3.90%
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%

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 $2.49 $2.14 $0.35 730,742,783.0 +5.36%
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%
beverages_brewers STZ
$187.08
price up icon 0.90%
beverages_brewers TAP
$57.51
price down icon 2.19%
beverages_brewers CCU
$15.26
price down icon 0.59%
beverages_brewers SAM
$247.29
price down icon 0.21%
beverages_brewers BUD
$65.24
price up icon 0.29%
Cap:     |  Volume (24h):