Get the Stockscreener App
2.205
0.23%
-0.005
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 November 05, 2024, is $2.205.
- 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 $1.90 on May 13, 2020. Since then, Ambev S A Adr's stock price has risen over 16.05% to $2.205 now.
- The 52-week high stock price for ABEV is $3.00, representing a 36.05% increase from the current share price, occurred on December 19, 2023.
- The 52-week low stock price for ABEV is $2.01, indicating a -8.84% decrease from the current share price, occurred on June 28, 2024.
- The closing price of Ambev S A Adr (ABEV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $2.22 | $2.18 | $0.04 | 10,366,872.0 | -0.23% |
| Nov 04, 2024 | $2.22 | $2.17 | $0.05 | 20,064,845.0 | +2.79% |
| Nov 01, 2024 | $2.19 | $2.14 | $0.05 | 19,088,907.0 | -1.38% |
| Oct 31, 2024 | $2.24 | $2.18 | $0.06 | 18,693,179.0 | -3.96% |
| Oct 30, 2024 | $2.28 | $2.24 | $0.04 | 16,601,760.0 | -0.44% |
| Oct 29, 2024 | $2.30 | $2.25 | $0.05 | 20,107,264.0 | +0.00% |
| Oct 28, 2024 | $2.30 | $2.27 | $0.03 | 17,374,085.0 | +1.33% |
| Oct 25, 2024 | $2.28 | $2.25 | $0.03 | 14,505,479.0 | -0.88% |
| Oct 24, 2024 | $2.29 | $2.23 | $0.055 | 20,113,958.0 | +0.89% |
| Oct 23, 2024 | $2.27 | $2.23 | $0.04 | 13,174,197.0 | -0.88% |
| Oct 22, 2024 | $2.29 | $2.25 | $0.04 | 28,881,863.0 | -0.87% |
| Oct 21, 2024 | $2.29 | $2.26 | $0.03 | 22,738,551.0 | +0.44% |
| Oct 18, 2024 | $2.31 | $2.27 | $0.04 | 12,491,771.0 | -0.87% |
| Oct 17, 2024 | $2.31 | $2.27 | $0.04 | 16,545,510.0 | +0.00% |
| Oct 16, 2024 | $2.32 | $2.27 | $0.05 | 18,218,051.0 | +0.88% |
| Oct 15, 2024 | $2.31 | $2.27 | $0.04 | 15,621,992.0 | -2.56% |
| Oct 14, 2024 | $2.34 | $2.30 | $0.04 | 13,693,720.0 | +1.30% |
| Oct 11, 2024 | $2.35 | $2.29 | $0.055 | 16,773,198.0 | -2.12% |
| Oct 10, 2024 | $2.38 | $2.35 | $0.03 | 13,733,451.0 | +0.00% |
| Oct 09, 2024 | $2.38 | $2.33 | $0.05 | 26,669,737.0 | -0.42% |
| Oct 08, 2024 | $2.40 | $2.35 | $0.045 | 25,464,581.0 | -1.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.22 | $2.14 | $0.08 | 49,520,624.0 | +1.15% |
| 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% |
Ambev S A Adr Stock (ABEV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.16 | $2.71 | $0.45 | 533,072,096.0 | -10.82% |
| Nov, 2022 | $3.24 | $2.75 | $0.49 | 590,316,123.0 | +0.33% |
| Oct, 2022 | $3.16 | $2.72 | $0.44 | 673,541,655.0 | +7.42% |
| Sep, 2022 | $3.05 | $2.77 | $0.28 | 603,270,610.0 | -2.41% |
| Aug, 2022 | $3.08 | $2.68 | $0.40 | 645,973,961.0 | +2.84% |
| Jul, 2022 | $2.90 | $2.46 | $0.445 | 699,946,617.0 | +12.35% |
| Jun, 2022 | $2.95 | $2.42 | $0.53 | 768,415,329.0 | -15.20% |
| May, 2022 | $3.00 | $2.59 | $0.41 | 694,343,839.0 | +1.72% |
| Apr, 2022 | $3.31 | $2.87 | $0.445 | 451,912,883.0 | -9.91% |
| Mar, 2022 | $3.26 | $2.58 | $0.68 | 591,110,269.0 | +10.24% |
| Feb, 2022 | $3.03 | $2.67 | $0.365 | 447,750,521.0 | +3.53% |
| Jan, 2022 | $2.87 | $2.53 | $0.34 | 449,134,920.0 | +1.07% |
1.09%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):