2.30
price down icon1.71%   -0.04
after-market After Hours: 2.32 0.02 +0.87%
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 July 30, 2025, is $2.30.
  • 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 30.68% to $2.30 now.
  • The 52-week high stock price for ABEV is $2.635, representing a 14.57% increase from the current share price, occurred on May 08, 2025.
  • The 52-week low stock price for ABEV is $1.76, indicating a -23.48% 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
Jul 30, 2025 $2.36 $2.30 $0.06 42,686,516.0 -1.71%
Jul 29, 2025 $2.34 $2.30 $0.04 19,366,991.0 +1.74%
Jul 28, 2025 $2.36 $2.29 $0.07 28,623,013.0 -3.77%
Jul 25, 2025 $2.42 $2.38 $0.04 15,917,473.0 -1.24%
Jul 24, 2025 $2.42 $2.38 $0.04 11,058,273.0 -0.41%
Jul 23, 2025 $2.44 $2.42 $0.02 8,250,766.0 +2.10%
Jul 22, 2025 $2.39 $2.36 $0.03 23,272,700.0 +0.42%
Jul 21, 2025 $2.37 $2.33 $0.04 31,956,214.0 +0.85%
Jul 18, 2025 $2.39 $2.33 $0.06 26,990,989.0 -1.26%
Jul 17, 2025 $2.41 $2.37 $0.04 22,281,303.0 -1.65%
Jul 16, 2025 $2.44 $2.36 $0.08 62,128,355.0 +2.98%
Jul 15, 2025 $2.36 $2.32 $0.04 41,839,973.0 +0.43%
Jul 14, 2025 $2.40 $2.33 $0.07 48,820,159.0 -0.43%
Jul 11, 2025 $2.37 $2.32 $0.05 26,830,065.0 +0.43%
Jul 10, 2025 $2.37 $2.33 $0.04 20,095,531.0 -2.50%
Jul 09, 2025 $2.42 $2.36 $0.06 51,161,386.0 -0.41%
Jul 08, 2025 $2.42 $2.38 $0.04 32,683,052.0 +0.84%
Jul 07, 2025 $2.44 $2.39 $0.05 27,385,162.0 -3.24%
Jul 03, 2025 $2.49 $2.45 $0.04 8,251,170.0 -0.80%
Jul 02, 2025 $2.51 $2.42 $0.09 36,011,036.0 +2.89%
Jul 01, 2025 $2.42 $2.37 $0.05 26,804,129.0 +0.41%

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
Jul, 2025 $2.51 $2.29 $0.22 655,100,772.0 -4.56%
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%

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
$171.46
price down icon 2.49%
beverages_brewers FMX
$89.89
price down icon 2.55%
beverages_brewers TAP
$49.32
price down icon 2.57%
beverages_brewers CCU
$11.71
price up icon 0.43%
beverages_brewers SAM
$211.80
price up icon 0.00%
Cap:     |  Volume (24h):