Get the Stockscreener App
2.93
2.81%
0.08
Ambev Sa Adr Stock (ABEV) Price History
The historical daily chart and data for Ambev Sa Adr stock (ABEV), adjusted for splits and dividends, show that the latest closing stock price as of April 30, 2026, is $2.93.
- Ambev Sa Adr all-time high stock price is $7.91, occurred on April 22, 2014.
- The lowest Ambev Sa Adr stock price recorded was $1.76 on January 03, 2025. Since then, Ambev Sa Adr's stock price has risen over 66.48% to $2.93 now.
- The 52-week high stock price for ABEV is $3.24, representing a 10.58% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for ABEV is $2.10, indicating a -28.33% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Ambev Sa 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 30, 2026 | $2.94 | $2.88 | $0.06 | 15,434,709.0 | +2.98% |
| Apr 29, 2026 | $2.88 | $2.84 | $0.045 | 24,387,906.0 | -2.06% |
| Apr 28, 2026 | $2.92 | $2.86 | $0.06 | 12,088,107.0 | +0.69% |
| Apr 27, 2026 | $2.94 | $2.89 | $0.05 | 14,336,118.0 | +0.35% |
| Apr 24, 2026 | $2.92 | $2.87 | $0.0494 | 25,851,747.0 | -2.04% |
| Apr 23, 2026 | $3.00 | $2.93 | $0.075 | 22,893,028.0 | -2.33% |
| Apr 22, 2026 | $3.07 | $3.01 | $0.06 | 28,707,035.0 | -1.95% |
| Apr 21, 2026 | $3.11 | $3.05 | $0.06 | 30,012,577.0 | +0.00% |
| Apr 20, 2026 | $3.09 | $3.05 | $0.04 | 15,506,068.0 | +0.66% |
| Apr 17, 2026 | $3.14 | $3.05 | $0.086 | 33,407,958.0 | +0.00% |
| Apr 16, 2026 | $3.09 | $3.02 | $0.07 | 24,918,376.0 | -2.56% |
| Apr 15, 2026 | $3.17 | $3.13 | $0.04 | 15,378,343.0 | -0.32% |
| Apr 14, 2026 | $3.20 | $3.14 | $0.06 | 23,380,924.0 | -0.63% |
| Apr 13, 2026 | $3.18 | $3.13 | $0.05 | 23,352,781.0 | -0.94% |
| Apr 10, 2026 | $3.23 | $3.16 | $0.0699 | 31,531,634.0 | +1.27% |
| 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% |
Ambev Sa Adr Stock (ABEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ambev Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ambev Sa Adr Stock (ABEV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $3.23 | $2.84 | $0.39 | 524,147,091.0 | +0.51% |
| 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 Sa 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 Sa 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% |
5.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):