Get the Stockscreener App
1.84
0.55%
0.01
After Hours:
1.85
0.01
+0.54%
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 February 06, 2025, is $1.84.
- 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 4.55% to $1.84 now.
- The 52-week high stock price for ABEV is $2.72, representing a 47.83% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for ABEV is $1.76, indicating a -4.35% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $1.86 | $1.83 | $0.03 | 38,182,778.0 | +0.55% |
| Feb 05, 2025 | $1.84 | $1.80 | $0.04 | 38,516,466.0 | -0.54% |
| Feb 04, 2025 | $1.87 | $1.82 | $0.046 | 23,496,711.0 | +0.00% |
| Feb 03, 2025 | $1.87 | $1.81 | $0.06 | 34,442,262.0 | -0.54% |
| Jan 31, 2025 | $1.89 | $1.85 | $0.04 | 14,574,689.0 | -0.54% |
| Jan 30, 2025 | $1.86 | $1.82 | $0.04 | 32,149,838.0 | +2.20% |
| Jan 29, 2025 | $1.86 | $1.80 | $0.055 | 47,408,394.0 | -1.62% |
| Jan 28, 2025 | $1.87 | $1.83 | $0.04 | 73,458,309.0 | +1.09% |
| Jan 27, 2025 | $1.84 | $1.80 | $0.04 | 134,903,714.0 | +2.23% |
| Jan 24, 2025 | $1.83 | $1.79 | $0.04 | 68,446,528.0 | -1.65% |
| Jan 23, 2025 | $1.84 | $1.81 | $0.03 | 52,050,831.0 | +1.11% |
| Jan 22, 2025 | $1.82 | $1.79 | $0.035 | 24,527,832.0 | -1.10% |
| Jan 21, 2025 | $1.83 | $1.78 | $0.045 | 22,960,341.0 | +2.25% |
| Jan 17, 2025 | $1.80 | $1.77 | $0.03 | 40,392,927.0 | -1.66% |
| Jan 16, 2025 | $1.83 | $1.79 | $0.04 | 42,658,990.0 | -2.16% |
| Jan 15, 2025 | $1.86 | $1.80 | $0.06 | 51,386,481.0 | +2.78% |
| Jan 14, 2025 | $1.83 | $1.79 | $0.04 | 39,130,418.0 | +0.56% |
| Jan 13, 2025 | $1.82 | $1.78 | $0.04 | 48,752,656.0 | +0.56% |
| Jan 10, 2025 | $1.84 | $1.77 | $0.07 | 35,865,215.0 | -3.26% |
| Jan 08, 2025 | $1.85 | $1.79 | $0.06 | 33,458,351.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.87 | $1.80 | $0.07 | 172,820,995.0 | -0.54% |
| 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% |
1.09%
5.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):