Ambev S.A. Stock Price History
NYSE: ABEVConsumer StaplesBeverages (Production/Distribution)USD
3.190.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABEV price history at a glance
The price history for Ambev S.A. (ABEV) on this page begins on March 3, 1997, when the stock closed at $0.45; it most recently closed at $3.19 on October 5, 2026. The highest price in this record is $9.30, reached on February 18, 2013; the latest close is 65.7% below that peak. Across the 28 complete calendar years in the table, ABEV finished higher in 15 and lower in 13. Its best year was 2004 (+153.9%) and its worst was 2008 (-44.3%).
Over roughly 30 years the share price changed +608.9%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, ABEV has gained 48.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $9.30
- Date of high
- Feb 18, 2013
- Low since 1997
- $0.2208
- Date of low
- Dec 14, 1998
- 52-week high
- $3.45
- 52-week low
- $2.10
- IPO year
- 2013
- Last close
- $3.19
ABEV returns
1 week
+6.69%
1 month
+5.98%
3 months
+3.91%
6 months
0.00%
Year to date
+29.15%
1 year
+48.37%
3 years
+25.10%
5 years
+14.34%
ABEV price return, excluding dividends.
ABEV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.19 | +29.15% |
| 2025 | 2.47 | +39.55% |
| 2024 | 1.77 | -36.79% |
| 2023 | 2.80 | +2.94% |
| 2022 | 2.72 | -2.86% |
| 2021 | 2.80 | -8.50% |
| 2020 | 3.06 | -34.48% |
| 2019 | 4.67 | +5.66% |
| 2018 | 4.42 | -31.58% |
| 2017 | 6.46 | +31.57% |
| 2016 | 4.91 | +10.09% |
| 2015 | 4.46 | -25.04% |
| 2014 | 5.95 | -16.67% |
| 2013 | 7.14 | -15.46% |
| 2012 | 8.45 | +46.28% |
| 2011 | 5.77 | +10.15% |
| 2010 | 5.24 | +51.77% |
| 2009 | 3.45 | +127.24% |
| 2008 | 1.52 | -44.32% |
| 2007 | 2.73 | +55.47% |
| 2006 | 1.76 | +34.25% |
| 2005 | 1.31 | -24.60% |
| 2004 | 1.73 | +153.87% |
| 2003 | 0.6833 | +57.70% |
| 2002 | 0.4333 | -27.78% |
| 2001 | 0.60 | -20.00% |
| 2000 | 0.75 | +120.85% |
| 1999 | 0.3396 | +19.87% |
| 1998 | 0.2833 | -29.91% |
| 1997* | 0.4042 | -10.18% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
ABEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.22 | 3.22 | 3.15 | 3.19 | 0.00% | |
| 3.14 | 3.19 | 3.13 | 3.19 | +1.27% | |
| 3.16 | 3.19 | 3.14 | 3.15 | -2.17% | |
| 3.27 | 3.30 | 3.22 | 3.22 | -0.92% | |
| 3.28 | 3.35 | 3.24 | 3.25 | +8.70% | |
| 2.93 | 2.99 | 2.90 | 2.99 | +3.10% | |
| 2.92 | 2.94 | 2.87 | 2.90 | -0.68% | |
| 2.92 | 2.96 | 2.91 | 2.92 | +1.39% | |
| 2.88 | 2.90 | 2.83 | 2.88 | +0.35% | |
| 2.88 | 2.91 | 2.86 | 2.87 | -1.37% | |
| 2.90 | 2.92 | 2.88 | 2.91 | 0.00% | |
| 2.95 | 2.97 | 2.90 | 2.91 | -0.68% | |
| 2.98 | 3.00 | 2.93 | 2.93 | -2.66% | |
| 2.98 | 3.03 | 2.95 | 3.01 | +1.01% | |
| 3.00 | 3.01 | 2.97 | 2.98 | +1.36% | |
| 2.96 | 2.98 | 2.93 | 2.94 | -1.34% | |
| 3.01 | 3.01 | 2.95 | 2.98 | -0.33% | |
| 3.00 | 3.02 | 2.97 | 2.99 | -0.99% | |
| 3.04 | 3.04 | 3.01 | 3.02 | -0.33% | |
| 3.02 | 3.05 | 3.00 | 3.03 | +0.33% | |
| 3.06 | 3.06 | 3.01 | 3.02 | -0.66% | |
| 2.99 | 3.06 | 2.97 | 3.04 | +1.00% | |
| 3.03 | 3.04 | 2.99 | 3.01 | -0.99% | |
| 3.07 | 3.11 | 3.04 | 3.04 | +0.66% | |
| 3.01 | 3.06 | 3.00 | 3.02 | -0.66% | |
| 3.05 | 3.08 | 3.02 | 3.04 | +1.67% | |
| 2.92 | 3.03 | 2.92 | 2.99 | +3.46% | |
| 2.87 | 2.95 | 2.86 | 2.89 | +0.70% | |
| 2.90 | 2.91 | 2.85 | 2.87 | +0.35% | |
| 2.88 | 2.88 | 2.82 | 2.86 | -0.69% | |
| 2.88 | 2.89 | 2.85 | 2.88 | -0.69% | |
| 2.95 | 2.95 | 2.89 | 2.90 | -1.02% | |
| 2.92 | 2.94 | 2.87 | 2.93 | +0.34% | |
| 2.87 | 2.95 | 2.86 | 2.92 | +1.39% | |
| 2.85 | 2.88 | 2.83 | 2.88 | +1.77% | |
| 2.79 | 2.85 | 2.75 | 2.83 | +0.71% | |
| 2.84 | 2.85 | 2.79 | 2.81 | +1.08% | |
| 2.79 | 2.82 | 2.77 | 2.78 | 0.00% | |
| 2.79 | 2.81 | 2.76 | 2.78 | -0.71% | |
| 2.81 | 2.82 | 2.76 | 2.80 | -1.41% | |
| 2.82 | 2.88 | 2.82 | 2.84 | +0.71% | |
| 2.85 | 2.86 | 2.81 | 2.82 | -0.70% | |
| 2.93 | 2.95 | 2.84 | 2.84 | -3.40% | |
| 2.99 | 3.00 | 2.94 | 2.94 | -2.00% | |
| 3.03 | 3.04 | 2.99 | 3.00 | -0.33% | |
| 3.05 | 3.06 | 3.01 | 3.01 | -0.66% | |
| 3.06 | 3.08 | 3.03 | 3.03 | -0.33% | |
| 3.08 | 3.08 | 3.02 | 3.04 | -0.33% | |
| 3.12 | 3.13 | 3.04 | 3.05 | -1.93% | |
| 3.10 | 3.16 | 3.09 | 3.11 | -0.32% | |
| 2.98 | 3.12 | 2.97 | 3.12 | +0.65% | |
| 3.12 | 3.15 | 3.07 | 3.10 | -0.96% | |
| 3.12 | 3.17 | 3.11 | 3.13 | +1.95% | |
| 3.05 | 3.08 | 3.03 | 3.07 | +0.33% | |
| 3.10 | 3.11 | 3.05 | 3.06 | -0.97% | |
| 3.11 | 3.15 | 3.08 | 3.09 | -1.59% | |
| 3.13 | 3.17 | 3.12 | 3.14 | +0.96% | |
| 3.11 | 3.12 | 3.08 | 3.11 | +0.97% | |
| 3.06 | 3.09 | 3.05 | 3.08 | +1.65% | |
| 3.04 | 3.06 | 3.01 | 3.03 | -0.66% | |
| 3.01 | 3.07 | 3.01 | 3.05 | +0.66% | |
| 3.04 | 3.07 | 3.01 | 3.03 | -1.94% | |
| 3.12 | 3.14 | 3.08 | 3.09 | +0.98% | |
| 3.04 | 3.11 | 3.04 | 3.06 | -0.33% | |
| 3.09 | 3.10 | 3.05 | 3.07 | +0.99% | |
| 3.03 | 3.07 | 3.02 | 3.04 | +0.66% | |
| 3.01 | 3.05 | 3.00 | 3.02 | +0.67% | |
| 3.11 | 3.13 | 3.00 | 3.00 | -2.28% | |
| 3.05 | 3.09 | 3.02 | 3.07 | -0.97% | |
| 3.14 | 3.17 | 3.09 | 3.10 | -0.32% | |
| 3.10 | 3.13 | 3.09 | 3.11 | -0.96% | |
| 3.15 | 3.17 | 3.11 | 3.14 | -1.26% | |
| 3.24 | 3.24 | 3.17 | 3.18 | -1.55% | |
| 3.15 | 3.23 | 3.15 | 3.23 | +2.87% | |
| 3.13 | 3.16 | 3.11 | 3.14 | +0.32% | |
| 3.15 | 3.16 | 3.12 | 3.13 | -0.95% | |
| 3.11 | 3.17 | 3.11 | 3.16 | +0.64% | |
| 3.13 | 3.17 | 3.11 | 3.14 | +0.64% | |
| 3.14 | 3.16 | 3.10 | 3.12 | -0.64% | |
| 3.25 | 3.29 | 3.13 | 3.14 | -1.88% | |
| 3.23 | 3.24 | 3.19 | 3.20 | -1.54% | |
| 3.31 | 3.32 | 3.24 | 3.25 | 0.00% | |
| 3.27 | 3.28 | 3.23 | 3.25 | +0.93% | |
| 3.16 | 3.24 | 3.14 | 3.22 | +3.54% | |
| 3.12 | 3.14 | 3.10 | 3.11 | -0.32% | |
| 3.13 | 3.15 | 3.10 | 3.12 | +1.63% | |
| 3.10 | 3.12 | 3.05 | 3.07 | -1.60% | |
| 3.11 | 3.15 | 3.10 | 3.12 | +0.32% | |
| 3.14 | 3.16 | 3.10 | 3.11 | -0.96% | |
| 3.18 | 3.21 | 3.13 | 3.14 | -3.38% | |
| 3.27 | 3.30 | 3.25 | 3.25 | +0.31% | |
| 3.19 | 3.27 | 3.18 | 3.24 | +0.93% | |
| 3.17 | 3.24 | 3.15 | 3.21 | +0.31% | |
| 3.26 | 3.29 | 3.20 | 3.20 | -2.14% | |
| 3.27 | 3.33 | 3.25 | 3.27 | 0.00% | |
| 3.30 | 3.31 | 3.24 | 3.27 | +2.19% | |
| 3.23 | 3.24 | 3.18 | 3.20 | -2.14% | |
| 3.20 | 3.30 | 3.19 | 3.27 | +1.24% | |
| 3.15 | 3.24 | 3.15 | 3.23 | +2.54% | |
| 3.08 | 3.15 | 3.06 | 3.15 | +0.32% | |
| 3.13 | 3.15 | 3.11 | 3.14 | +2.28% | |
| 3.08 | 3.13 | 3.05 | 3.07 | -2.54% | |
| 3.18 | 3.21 | 3.13 | 3.15 | 0.00% | |
| 3.24 | 3.29 | 3.14 | 3.15 | -3.37% | |
| 3.29 | 3.30 | 3.25 | 3.26 | -0.61% | |
| 3.29 | 3.34 | 3.27 | 3.28 | -0.30% | |
| 3.34 | 3.36 | 3.26 | 3.29 | +0.30% | |
| 3.40 | 3.40 | 3.26 | 3.28 | -4.37% | |
| 3.43 | 3.45 | 3.38 | 3.43 | +1.78% | |
| 3.24 | 3.42 | 3.24 | 3.37 | +16.21% | |
| 2.92 | 2.94 | 2.89 | 2.90 | 0.00% | |
| 2.92 | 2.94 | 2.90 | 2.90 | -0.68% | |
| 2.89 | 2.95 | 2.88 | 2.92 | +2.46% | |
| 2.88 | 2.89 | 2.84 | 2.85 | -2.06% | |
| 2.89 | 2.92 | 2.86 | 2.91 | +0.69% | |
| 2.92 | 2.94 | 2.89 | 2.89 | +0.35% | |
| 2.90 | 2.92 | 2.87 | 2.88 | -2.04% | |
| 3.00 | 3.01 | 2.93 | 2.94 | -2.33% | |
| 3.07 | 3.07 | 3.01 | 3.01 | -1.95% | |
| 3.07 | 3.11 | 3.05 | 3.07 | 0.00% | |
| 3.08 | 3.09 | 3.05 | 3.07 | +0.66% | |
| 3.13 | 3.14 | 3.05 | 3.05 | 0.00% | |
| 3.07 | 3.09 | 3.02 | 3.05 | -2.56% | |
| 3.16 | 3.17 | 3.13 | 3.13 | -0.32% | |
| 3.19 | 3.20 | 3.14 | 3.14 | -0.63% | |
| 3.16 | 3.18 | 3.13 | 3.16 | -0.94% | |
| 3.20 | 3.23 | 3.16 | 3.19 | +1.27% | |
| 3.11 | 3.19 | 3.10 | 3.15 | +2.27% | |
| 3.10 | 3.13 | 3.07 | 3.08 | +3.70% | |
| 2.95 | 2.98 | 2.92 | 2.97 | -0.67% | |
| 2.95 | 3.00 | 2.95 | 2.99 | +2.05% | |
| 2.94 | 2.98 | 2.91 | 2.93 | -1.35% | |
| 2.95 | 2.99 | 2.94 | 2.97 | +1.71% | |
| 2.88 | 2.93 | 2.86 | 2.92 | +3.55% | |
| 2.84 | 2.85 | 2.79 | 2.82 | +0.36% | |
| 2.82 | 2.87 | 2.80 | 2.81 | -0.35% | |
| 2.83 | 2.87 | 2.80 | 2.82 | -1.05% | |
| 2.83 | 2.88 | 2.81 | 2.85 | +2.52% | |
| 2.76 | 2.80 | 2.75 | 2.78 | -0.71% | |
| 2.80 | 2.83 | 2.77 | 2.80 | +3.32% | |
| 2.78 | 2.78 | 2.70 | 2.71 | -3.21% | |
| 2.77 | 2.83 | 2.75 | 2.80 | -1.06% | |
| 2.88 | 2.89 | 2.83 | 2.83 | -2.41% | |
| 2.92 | 2.94 | 2.88 | 2.90 | 0.00% | |
| 2.90 | 2.94 | 2.89 | 2.90 | +1.40% | |
| 2.90 | 2.93 | 2.85 | 2.86 | -0.35% | |
| 2.93 | 2.93 | 2.85 | 2.87 | -4.01% | |
| 3.01 | 3.03 | 2.97 | 2.99 | -0.99% | |
| 2.99 | 3.07 | 2.97 | 3.02 | +0.67% | |
| 2.92 | 3.00 | 2.91 | 3.00 | +2.74% | |
| 2.86 | 2.93 | 2.83 | 2.92 | 0.00% | |
| 2.93 | 2.96 | 2.88 | 2.92 | -2.01% | |
| 3.00 | 3.01 | 2.94 | 2.98 | +1.36% | |
| 2.92 | 2.97 | 2.88 | 2.94 | -4.55% | |
| 3.10 | 3.11 | 3.05 | 3.08 | -2.53% | |
| 3.20 | 3.22 | 3.15 | 3.16 | -0.94% | |
| 3.23 | 3.23 | 3.17 | 3.19 | -0.31% | |
| 3.19 | 3.22 | 3.18 | 3.20 | -0.93% | |
| 3.15 | 3.24 | 3.14 | 3.23 | +3.19% | |
| 3.08 | 3.15 | 3.07 | 3.13 | +1.95% | |
| 3.06 | 3.08 | 3.00 | 3.07 | -0.32% | |
| 3.07 | 3.11 | 3.05 | 3.08 | +0.98% | |
| 3.07 | 3.13 | 3.04 | 3.05 | -0.97% | |
| 3.11 | 3.11 | 3.04 | 3.08 | -0.96% | |
| 3.12 | 3.14 | 3.07 | 3.11 | -2.81% | |
| 3.15 | 3.23 | 3.13 | 3.20 | +4.92% | |
| 3.04 | 3.06 | 3.01 | 3.05 | +1.67% | |
| 2.95 | 3.03 | 2.94 | 3.00 | +2.04% | |
| 2.92 | 2.95 | 2.88 | 2.94 | 0.00% | |
| 2.93 | 2.94 | 2.90 | 2.94 | +1.03% | |
| 2.90 | 2.93 | 2.88 | 2.91 | +0.34% | |
| 2.90 | 2.92 | 2.86 | 2.90 | 0.00% | |
| 2.89 | 2.92 | 2.85 | 2.90 | +2.47% | |
| 2.81 | 2.85 | 2.81 | 2.83 | +1.80% | |
| 2.80 | 2.83 | 2.76 | 2.78 | -0.71% | |
| 2.83 | 2.84 | 2.77 | 2.80 | -1.06% | |
| 2.85 | 2.87 | 2.79 | 2.83 | 0.00% | |
| 2.85 | 2.86 | 2.82 | 2.83 | +1.07% | |
| 2.77 | 2.82 | 2.75 | 2.80 | +0.72% | |
| 2.74 | 2.81 | 2.71 | 2.78 | +1.46% | |
| 2.68 | 2.76 | 2.67 | 2.74 | +3.40% | |
| 2.62 | 2.66 | 2.60 | 2.65 | +1.92% | |
| 2.59 | 2.62 | 2.57 | 2.60 | +0.39% | |
| 2.58 | 2.60 | 2.56 | 2.59 | -0.38% | |
| 2.59 | 2.60 | 2.57 | 2.60 | -0.38% | |
| 2.58 | 2.61 | 2.58 | 2.61 | +1.56% | |
| 2.57 | 2.58 | 2.54 | 2.57 | 0.00% | |
| 2.55 | 2.58 | 2.55 | 2.57 | +0.39% | |
| 2.54 | 2.57 | 2.53 | 2.56 | +2.40% | |
| 2.47 | 2.51 | 2.45 | 2.50 | -0.40% | |
| 2.50 | 2.51 | 2.48 | 2.51 | 0.00% | |
| 2.52 | 2.54 | 2.50 | 2.51 | 0.00% | |
| 2.48 | 2.52 | 2.45 | 2.51 | +1.62% | |
| 2.49 | 2.50 | 2.44 | 2.47 | 0.00% | |
| 2.47 | 2.48 | 2.45 | 2.47 | -0.40% | |
| 2.49 | 2.50 | 2.48 | 2.48 | +2.48% | |
| 2.39 | 2.43 | 2.38 | 2.42 | -0.41% | |
| 2.39 | 2.44 | 2.39 | 2.43 | +2.53% | |
| 2.38 | 2.39 | 2.35 | 2.37 | 0.00% | |
| 2.34 | 2.40 | 2.34 | 2.37 | +3.04% | |
| 2.31 | 2.34 | 2.28 | 2.30 | -7.63% | |
| 2.50 | 2.51 | 2.48 | 2.49 | +0.40% | |
| 2.51 | 2.53 | 2.48 | 2.48 | -1.59% | |
| 2.52 | 2.53 | 2.49 | 2.52 | -1.18% | |
| 2.56 | 2.57 | 2.53 | 2.55 | -1.54% | |
| 2.56 | 2.60 | 2.56 | 2.59 | +1.57% | |
| 2.53 | 2.56 | 2.50 | 2.55 | +2.00% | |
| 2.46 | 2.53 | 2.46 | 2.50 | +2.04% | |
| 2.41 | 2.46 | 2.39 | 2.45 | -0.81% | |
| 2.45 | 2.49 | 2.44 | 2.47 | 0.00% | |
| 2.49 | 2.50 | 2.45 | 2.47 | +0.41% | |
| 2.59 | 2.60 | 2.45 | 2.46 | -4.65% | |
| 2.61 | 2.61 | 2.57 | 2.58 | -1.53% | |
| 2.58 | 2.62 | 2.58 | 2.62 | +1.55% | |
| 2.62 | 2.63 | 2.55 | 2.58 | +0.39% | |
| 2.55 | 2.57 | 2.54 | 2.57 | +1.18% | |
| 2.53 | 2.56 | 2.53 | 2.54 | +1.20% | |
| 2.49 | 2.52 | 2.48 | 2.51 | 0.00% | |
| 2.52 | 2.53 | 2.50 | 2.51 | -0.40% | |
| 2.50 | 2.54 | 2.49 | 2.52 | +1.61% | |
| 2.44 | 2.50 | 2.43 | 2.48 | +2.06% | |
| 2.48 | 2.49 | 2.42 | 2.43 | -1.62% | |
| 2.53 | 2.55 | 2.46 | 2.47 | -2.37% | |
| 2.54 | 2.55 | 2.52 | 2.53 | -0.39% | |
| 2.54 | 2.57 | 2.53 | 2.54 | -0.39% | |
| 2.54 | 2.59 | 2.54 | 2.55 | +1.19% | |
| 2.53 | 2.56 | 2.52 | 2.52 | -0.40% | |
| 2.53 | 2.54 | 2.52 | 2.53 | 0.00% | |
| 2.51 | 2.54 | 2.50 | 2.53 | +3.69% | |
| 2.44 | 2.46 | 2.43 | 2.44 | +0.41% | |
| 2.41 | 2.44 | 2.41 | 2.43 | +1.25% | |
| 2.42 | 2.43 | 2.40 | 2.40 | -0.83% | |
| 2.40 | 2.43 | 2.40 | 2.42 | +1.26% | |
| 2.35 | 2.40 | 2.35 | 2.39 | +1.70% | |
| 2.36 | 2.37 | 2.34 | 2.35 | +1.73% | |
| 2.31 | 2.36 | 2.29 | 2.31 | +0.43% | |
| 2.27 | 2.33 | 2.24 | 2.30 | +5.50% | |
| 2.21 | 2.23 | 2.18 | 2.18 | -1.36% | |
| 2.21 | 2.22 | 2.19 | 2.21 | -0.45% | |
| 2.24 | 2.25 | 2.20 | 2.22 | +1.37% | |
| 2.23 | 2.24 | 2.18 | 2.19 | -0.90% | |
| 2.22 | 2.22 | 2.18 | 2.21 | +0.45% | |
| 2.20 | 2.23 | 2.18 | 2.20 | -0.90% | |
| 2.25 | 2.25 | 2.21 | 2.22 | -2.20% | |
| 2.27 | 2.29 | 2.25 | 2.27 | +0.89% | |
| 2.22 | 2.27 | 2.20 | 2.25 | +0.90% | |
| 2.18 | 2.23 | 2.16 | 2.23 | +2.76% | |
| 2.16 | 2.19 | 2.15 | 2.17 | +0.46% | |
| 2.11 | 2.17 | 2.10 | 2.16 | +0.93% | |
| 2.13 | 2.16 | 2.12 | 2.14 | +1.42% | |
| 2.15 | 2.16 | 2.11 | 2.11 | -1.86% | |
| 2.18 | 2.19 | 2.13 | 2.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABEV chart for longer ranges.