Ambev S.A. (ABEV) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -2.3%
- 3M
- +1.0%
- YTD
- +21.5%
- 1Y
- +25.5%
- 3Y
- -0.3%
- 5Y
- -2.3%
Loading 10-year price history...
ABEV Historical Performance
ABEV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -27.8%
- 2003 annual price return
- +57.7%
- 2004 annual price return
- +153.2%
- 2005 annual price return
- -25.1%
- 2006 annual price return
- +32.3%
- 2007 annual price return
- +55.4%
- 2008 annual price return
- -48.2%
- 2009 annual price return
- +127.0%
- 2010 annual price return
- +45.6%
- 2011 annual price return
- +8.3%
- 2012 annual price return
- +43.8%
- 2013 annual price return
- -12.3%
- 2014 annual price return
- -14.6%
- 2015 annual price return
- -25.0%
- 2016 annual price return
- +15.0%
- 2017 annual price return
- +27.4%
- 2018 annual price return
- -40.7%
- 2019 annual price return
- +11.0%
- 2020 annual price return
- -35.3%
- 2021 annual price return
- -6.4%
- 2022 annual price return
- +0.0%
- 2023 annual price return
- +8.1%
- 2024 annual price return
- -33.0%
- 2025 annual price return
- +35.0%
- 2026 annual price return
- +27.9%
ABEV Stock Price Trajectory (1997–2026)
As of July 8, 2026, Ambev S.A. (ABEV) trades at $3.00, representing a +25.5% return over the past year. The stock has delivered a +9.4% total return over five years (-2.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $9.79 on January 25, 2013. From this peak, ABEV has corrected -69.4%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers BUD (+16.3% 1Y), TAP (-20.3% 1Y), and SAM (-7.8% 1Y), ABEV has outperformed the peer group average. Compare ABEV vs BUD →
ABEV Historical Price Data · from 1997
Rows 1–50 of 7,381| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.11 | 3.13 | 3.00 | 3.00 | 20.86M | -2.28% |
| 2026-07-06 | 3.08 | 3.09 | 3.02 | 3.07 | 34.40M | -0.97% |
| 2026-07-02 | 3.13 | 3.17 | 3.08 | 3.10 | 18.75M | -0.32% |
| 2026-07-01 | 3.10 | 3.13 | 3.09 | 3.11 | 19.56M | -0.96% |
| 2026-06-30 | 3.15 | 3.17 | 3.11 | 3.14 | 20.74M | -1.26% |
| 2026-06-29 | 3.23 | 3.23 | 3.17 | 3.18 | 27.85M | -1.55% |
| 2026-06-26 | 3.15 | 3.23 | 3.15 | 3.23 | 698K | +2.87% |
| 2026-06-25 | 3.13 | 3.16 | 3.11 | 3.14 | 21.95M | +0.32% |
| 2026-06-24 | 3.15 | 3.16 | 3.12 | 3.13 | 26.65M | -0.95% |
| 2026-06-23 | 3.11 | 3.17 | 3.11 | 3.16 | 37.89M | +0.64% |
| 2026-06-22 | 3.15 | 3.17 | 3.11 | 3.14 | 22.45M | +0.64% |
| 2026-06-18 | 3.15 | 3.16 | 3.10 | 3.12 | 30.42M | -0.64% |
| 2026-06-17 | 3.25 | 3.29 | 3.13 | 3.14 | 36.21M | -1.88% |
| 2026-06-16 | 3.23 | 3.24 | 3.19 | 3.20 | 28.78M | -1.54% |
| 2026-06-15 | 3.31 | 3.32 | 3.24 | 3.25 | 2.41M | 0.00% |
| 2026-06-12 | 3.27 | 3.28 | 3.23 | 3.25 | 20.44M | +0.93% |
| 2026-06-11 | 3.16 | 3.24 | 3.14 | 3.22 | 31.91M | +3.54% |
| 2026-06-10 | 3.12 | 3.14 | 3.10 | 3.11 | 30.41M | -0.32% |
| 2026-06-09 | 3.13 | 3.15 | 3.10 | 3.12 | 26.69M | +1.63% |
| 2026-06-08 | 3.10 | 3.12 | 3.05 | 3.07 | 21.55M | -1.60% |
| 2026-06-05 | 3.10 | 3.15 | 3.10 | 3.12 | 21.99M | +0.32% |
| 2026-06-04 | 3.15 | 3.15 | 3.10 | 3.11 | 16.81M | -1.11% |
| 2026-06-03 | 3.18 | 3.21 | 3.13 | 3.15 | 26.25M | -3.23% |
| 2026-06-02 | 3.27 | 3.30 | 3.25 | 3.25 | 24.84M | +0.31% |
| 2026-06-01 | 3.20 | 3.27 | 3.18 | 3.24 | 31.88M | +0.93% |
| 2026-05-29 | 3.17 | 3.23 | 3.15 | 3.21 | 31.68M | +0.31% |
| 2026-05-28 | 3.26 | 3.29 | 3.20 | 3.20 | 34.20M | -2.14% |
| 2026-05-27 | 3.27 | 3.33 | 3.25 | 3.27 | 35.94M | 0.00% |
| 2026-05-26 | 3.30 | 3.31 | 3.23 | 3.27 | 26.91M | +2.19% |
| 2026-05-22 | 3.23 | 3.24 | 3.18 | 3.20 | 390K | -2.14% |
| 2026-05-21 | 3.20 | 3.29 | 3.19 | 3.27 | 30.97M | +1.24% |
| 2026-05-20 | 3.15 | 3.24 | 3.15 | 3.23 | 32.02M | +2.54% |
| 2026-05-19 | 3.07 | 3.15 | 3.06 | 3.15 | 30.52M | +0.32% |
| 2026-05-18 | 3.13 | 3.15 | 3.11 | 3.14 | 31.16M | +2.28% |
| 2026-05-15 | 3.09 | 3.13 | 3.05 | 3.07 | 27.77M | -2.54% |
| 2026-05-14 | 3.18 | 3.21 | 3.13 | 3.15 | 21.01M | 0.00% |
| 2026-05-13 | 3.24 | 3.29 | 3.14 | 3.15 | 27.42M | -3.37% |
| 2026-05-12 | 3.28 | 3.30 | 3.25 | 3.26 | 18.98M | -0.61% |
| 2026-05-11 | 3.30 | 3.34 | 3.27 | 3.28 | 25.68M | -0.30% |
| 2026-05-08 | 3.34 | 3.35 | 3.27 | 3.29 | 73.46M | +0.61% |
| 2026-05-07 | 3.40 | 3.40 | 3.27 | 3.27 | 37.41M | -4.66% |
| 2026-05-06 | 3.42 | 3.45 | 3.38 | 3.43 | 31.59M | +1.78% |
| 2026-05-05 | 3.24 | 3.42 | 3.24 | 3.37 | 9.38M | +16.21% |
| 2026-05-04 | 2.92 | 2.94 | 2.89 | 2.90 | 24.70M | 0.00% |
| 2026-05-01 | 2.92 | 2.94 | 2.90 | 2.90 | 11.90M | -0.68% |
| 2026-04-30 | 2.89 | 2.95 | 2.88 | 2.92 | 23.13M | +2.46% |
| 2026-04-29 | 2.88 | 2.88 | 2.85 | 2.85 | 24.35M | -2.06% |
| 2026-04-28 | 2.88 | 2.92 | 2.86 | 2.91 | 12.01M | +0.69% |
| 2026-04-27 | 2.93 | 2.94 | 2.89 | 2.89 | 14.01M | +0.35% |
| 2026-04-24 | 2.90 | 2.92 | 2.87 | 2.88 | 25.83M | -2.04% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABEV — Frequently Asked Questions
Quick answers to the most common questions about buying ABEV stock.
How has ABEV stock performed recently?
ABEV returned +25.5% over the past year, beating its 5-year annualized CAGR of -2.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ABEV's all-time high price?
Ambev S.A. reached $9.79 on 2013-01-25. The 52-week high is $3.45. Current 1-year return of +25.5% places the stock closer to historical peaks.
Where can I download ABEV historical price data?
This page provides ABEV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.