Get the Stockscreener App
3.20
1.59%
0.05
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 10, 2026, is $3.20.
- 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 81.82% to $3.20 now.
- The 52-week high stock price for ABEV is $3.24, representing a 1.25% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for ABEV is $2.10, indicating a -34.38% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Ambev S A 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 |
|---|---|---|---|---|---|
| Apr 10, 2026 | $3.23 | $3.18 | $0.05 | 7,639,698.0 | +1.90% |
| Apr 09, 2026 | $3.19 | $3.10 | $0.09 | 36,538,211.0 | +2.27% |
| Apr 08, 2026 | $3.13 | $3.07 | $0.0599 | 25,423,296.0 | +3.70% |
| Apr 07, 2026 | $2.98 | $2.92 | $0.06 | 29,851,971.0 | -0.67% |
| Apr 06, 2026 | $3.00 | $2.95 | $0.05 | 20,487,467.0 | +2.05% |
| Apr 02, 2026 | $2.98 | $2.91 | $0.07 | 42,957,195.0 | -1.35% |
| Apr 01, 2026 | $2.99 | $2.94 | $0.05 | 27,701,640.0 | +1.71% |
| Mar 31, 2026 | $2.93 | $2.86 | $0.07 | 38,144,224.0 | +3.55% |
| Mar 30, 2026 | $2.85 | $2.79 | $0.0599 | 20,522,208.0 | +0.36% |
| Mar 27, 2026 | $2.87 | $2.79 | $0.075 | 24,919,996.0 | -0.35% |
| Mar 26, 2026 | $2.87 | $2.80 | $0.07 | 20,734,007.0 | -1.05% |
| Mar 25, 2026 | $2.88 | $2.81 | $0.07 | 23,469,088.0 | +2.52% |
| Mar 24, 2026 | $2.80 | $2.75 | $0.05 | 25,944,074.0 | -0.71% |
| Mar 23, 2026 | $2.83 | $2.77 | $0.06 | 36,829,602.0 | +3.32% |
| Mar 20, 2026 | $2.78 | $2.70 | $0.08 | 27,582,166.0 | -3.21% |
| Mar 19, 2026 | $2.83 | $2.75 | $0.08 | 24,624,217.0 | -1.06% |
| Mar 18, 2026 | $2.88 | $2.83 | $0.06 | 29,687,351.0 | -2.41% |
| Mar 17, 2026 | $2.94 | $2.88 | $0.06 | 14,883,047.0 | +0.00% |
| Mar 16, 2026 | $2.94 | $2.89 | $0.05 | 23,045,886.0 | +1.40% |
| Mar 13, 2026 | $2.93 | $2.85 | $0.08 | 30,555,127.0 | -0.35% |
| Mar 12, 2026 | $2.93 | $2.85 | $0.08 | 33,826,905.0 | -4.01% |
| Mar 11, 2026 | $3.03 | $2.97 | $0.0599 | 19,391,807.0 | -0.99% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $3.23 | $2.91 | $0.32 | 190,599,478.0 | +9.93% |
| 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 S A 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 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):