Get the Stockscreener App
2.59
0.38%
-0.01
After Hours:
2.60
0.01
+0.39%
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 16, 2026, is $2.59.
- 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 47.16% to $2.59 now.
- The 52-week high stock price for ABEV is $2.635, representing a 1.74% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for ABEV is $1.785, indicating a -31.08% decrease from the current share price, occurred on January 21, 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $2.60 | $2.56 | $0.04 | 15,273,246.0 | -0.38% |
| Jan 15, 2026 | $2.60 | $2.57 | $0.03 | 14,823,597.0 | -0.38% |
| Jan 14, 2026 | $2.61 | $2.58 | $0.03 | 18,377,363.0 | +1.56% |
| Jan 13, 2026 | $2.58 | $2.54 | $0.04 | 15,891,424.0 | +0.00% |
| Jan 12, 2026 | $2.58 | $2.54 | $0.035 | 14,799,343.0 | +0.39% |
| Jan 09, 2026 | $2.57 | $2.53 | $0.04 | 16,875,973.0 | +2.40% |
| Jan 08, 2026 | $2.51 | $2.45 | $0.0551 | 24,241,909.0 | -0.40% |
| Jan 07, 2026 | $2.51 | $2.48 | $0.03 | 23,721,067.0 | +0.00% |
| Jan 06, 2026 | $2.54 | $2.50 | $0.04 | 31,308,604.0 | +0.00% |
| Jan 05, 2026 | $2.52 | $2.45 | $0.07 | 33,332,035.0 | +1.62% |
| Jan 02, 2026 | $2.50 | $2.44 | $0.06 | 24,080,413.0 | +0.00% |
| Dec 31, 2025 | $2.48 | $2.45 | $0.03 | 18,023,565.0 | -0.40% |
| Dec 30, 2025 | $2.50 | $2.48 | $0.023 | 25,925,225.0 | +2.48% |
| Dec 29, 2025 | $2.43 | $2.38 | $0.05 | 21,636,988.0 | -0.41% |
| Dec 26, 2025 | $2.44 | $2.39 | $0.05 | 30,822,092.0 | +2.53% |
| Dec 24, 2025 | $2.39 | $2.35 | $0.036 | 11,537,008.0 | +0.00% |
| Dec 23, 2025 | $2.40 | $2.34 | $0.06 | 48,224,606.0 | +3.04% |
| Dec 22, 2025 | $2.34 | $2.28 | $0.06 | 40,081,883.0 | -7.63% |
| Dec 19, 2025 | $2.51 | $2.48 | $0.03 | 29,884,396.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $2.61 | $2.44 | $0.17 | 247,998,220.0 | +4.86% |
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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):