Get the Stockscreener App
2.14
1.42%
0.03
After Hours:
2.15
0.010
+0.47%
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 October 13, 2025, is $2.14.
- 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 21.59% to $2.14 now.
- The 52-week high stock price for ABEV is $2.635, representing a 23.13% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for ABEV is $1.76, indicating a -17.76% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $2.16 | $2.12 | $0.04 | 28,799,381.0 | +1.42% |
| Oct 10, 2025 | $2.16 | $2.11 | $0.05 | 59,931,433.0 | -1.86% |
| Oct 09, 2025 | $2.19 | $2.13 | $0.06 | 59,737,995.0 | -0.92% |
| Oct 08, 2025 | $2.19 | $2.15 | $0.045 | 42,570,934.0 | +0.46% |
| Oct 07, 2025 | $2.18 | $2.14 | $0.04 | 39,674,532.0 | -0.92% |
| Oct 06, 2025 | $2.21 | $2.16 | $0.05 | 32,515,975.0 | +0.46% |
| Oct 03, 2025 | $2.20 | $2.17 | $0.03 | 28,174,311.0 | -0.91% |
| Oct 02, 2025 | $2.24 | $2.17 | $0.07 | 57,594,496.0 | -0.90% |
| Oct 01, 2025 | $2.24 | $2.19 | $0.05 | 49,818,880.0 | -0.90% |
| Sep 30, 2025 | $2.29 | $2.22 | $0.065 | 49,281,305.0 | -2.62% |
| Sep 29, 2025 | $2.33 | $2.28 | $0.05 | 43,622,423.0 | -0.43% |
| Sep 26, 2025 | $2.31 | $2.27 | $0.04 | 26,937,048.0 | +0.00% |
| Sep 25, 2025 | $2.33 | $2.27 | $0.06 | 47,388,684.0 | +0.44% |
| Sep 24, 2025 | $2.32 | $2.28 | $0.04 | 35,170,247.0 | -1.29% |
| Sep 23, 2025 | $2.34 | $2.28 | $0.06 | 57,482,654.0 | +2.20% |
| Sep 22, 2025 | $2.29 | $2.27 | $0.02 | 27,234,697.0 | -1.30% |
| Sep 19, 2025 | $2.32 | $2.27 | $0.05 | 56,252,838.0 | +0.00% |
| Sep 18, 2025 | $2.35 | $2.29 | $0.06 | 44,732,820.0 | -2.54% |
| Sep 17, 2025 | $2.40 | $2.35 | $0.045 | 41,235,167.0 | +0.00% |
| Sep 16, 2025 | $2.38 | $2.33 | $0.05 | 42,341,311.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $2.24 | $2.11 | $0.13 | 427,617,318.0 | -4.04% |
| 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% |
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% |
0.08%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):