Get the Stockscreener App
2.51
0.40%
-0.01
After Hours:
2.50
-0.010
-0.40%
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 May 21, 2025, is $2.51.
- 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 42.61% to $2.51 now.
- The 52-week high stock price for ABEV is $2.635, representing a 4.98% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for ABEV is $1.76, indicating a -29.88% 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 |
|---|---|---|---|---|---|
| May 21, 2025 | $2.52 | $2.48 | $0.04 | 23,089,777.0 | -0.40% |
| May 20, 2025 | $2.54 | $2.50 | $0.04 | 18,496,381.0 | -1.18% |
| May 19, 2025 | $2.57 | $2.51 | $0.0588 | 16,940,558.0 | +0.00% |
| May 16, 2025 | $2.56 | $2.51 | $0.05 | 18,751,397.0 | +0.39% |
| May 15, 2025 | $2.56 | $2.52 | $0.045 | 22,395,647.0 | +0.40% |
| May 14, 2025 | $2.56 | $2.52 | $0.04 | 15,059,404.0 | +0.40% |
| May 13, 2025 | $2.54 | $2.51 | $0.03 | 31,289,077.0 | +0.80% |
| May 12, 2025 | $2.51 | $2.47 | $0.04 | 15,758,200.0 | -1.19% |
| May 09, 2025 | $2.54 | $2.50 | $0.035 | 19,509,372.0 | +0.00% |
| May 08, 2025 | $2.63 | $2.51 | $0.125 | 38,045,437.0 | +1.20% |
| May 07, 2025 | $2.50 | $2.44 | $0.06 | 32,663,785.0 | +0.40% |
| May 06, 2025 | $2.49 | $2.44 | $0.045 | 19,626,364.0 | +1.22% |
| May 05, 2025 | $2.49 | $2.45 | $0.04 | 27,988,806.0 | -1.20% |
| May 02, 2025 | $2.54 | $2.48 | $0.06 | 32,567,989.0 | +0.00% |
| May 01, 2025 | $2.53 | $2.48 | $0.05 | 21,624,186.0 | -1.58% |
| Apr 30, 2025 | $2.59 | $2.52 | $0.071 | 70,834,907.0 | -0.39% |
| Apr 29, 2025 | $2.57 | $2.47 | $0.10 | 46,627,690.0 | +2.01% |
| Apr 28, 2025 | $2.51 | $2.45 | $0.06 | 32,088,043.0 | +0.81% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $2.63 | $2.44 | $0.195 | 376,896,157.0 | -0.79% |
| 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 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% |
1.94%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):