Ambev S.A. (ABEV) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -13.4%
- 3M
- -7.3%
- YTD
- +13.0%
- 1Y
- +16.3%
- 3Y
- +0.5%
- 5Y
- -2.4%
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
- +29.1%
ABEV Stock Price Trajectory (1997–2026)
As of November 8, 2026, Ambev S.A. (ABEV) trades at $2.79, representing a +16.3% return over the past year. The stock has delivered a +10.9% total return over five years (-2.4% 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 -71.5%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers BUD (+33.5% 1Y), TAP (-8.5% 1Y), and SAM (+10.6% 1Y), ABEV has underperformed the peer group average. Compare ABEV vs BUD →
ABEV Historical Price Data · from 1997
Rows 1–50 of 7,467| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.78 | 2.82 | 2.77 | 2.79 | 20.50M | 0.00% |
| 2026-11-05 | 2.77 | 2.80 | 2.75 | 2.79 | 30.96M | +1.09% |
| 2026-11-04 | 2.70 | 2.78 | 2.68 | 2.76 | 20.70M | +4.55% |
| 2026-11-03 | 2.63 | 2.67 | 2.62 | 2.64 | 31.82M | -1.86% |
| 2026-11-02 | 2.70 | 2.74 | 2.68 | 2.69 | 15.91M | +1.13% |
| 2026-10-30 | 2.64 | 2.70 | 2.63 | 2.66 | 33.34M | -0.37% |
| 2026-10-29 | 2.75 | 2.75 | 2.63 | 2.67 | 38.06M | -3.96% |
| 2026-10-28 | 2.86 | 2.87 | 2.77 | 2.78 | 25.77M | -3.14% |
| 2026-10-27 | 2.88 | 2.92 | 2.85 | 2.87 | 25.63M | +1.41% |
| 2026-10-26 | 2.86 | 2.98 | 2.74 | 2.83 | 63.62M | -14.24% |
| 2026-10-23 | 3.33 | 3.35 | 3.29 | 3.30 | 25.67M | -0.90% |
| 2026-10-22 | 3.29 | 3.34 | 3.28 | 3.33 | 20.77M | +1.83% |
| 2026-10-21 | 3.33 | 3.34 | 3.26 | 3.27 | 19.32M | -1.51% |
| 2026-10-20 | 3.27 | 3.35 | 3.27 | 3.32 | 23.82M | +2.15% |
| 2026-10-19 | 3.30 | 3.30 | 3.22 | 3.25 | 21.68M | -1.22% |
| 2026-10-16 | 3.28 | 3.31 | 3.25 | 3.29 | 23.50M | +0.92% |
| 2026-10-15 | 3.26 | 3.30 | 3.23 | 3.26 | 18.31M | +0.31% |
| 2026-10-14 | 3.19 | 3.26 | 3.19 | 3.25 | 20.72M | +0.93% |
| 2026-10-13 | 3.15 | 3.23 | 3.14 | 3.22 | 32.77M | -0.31% |
| 2026-10-12 | 3.18 | 3.24 | 3.17 | 3.23 | 10.98M | +1.25% |
| 2026-10-09 | 3.22 | 3.22 | 3.15 | 3.19 | 17.95M | 0.00% |
| 2026-10-08 | 3.14 | 3.19 | 3.13 | 3.19 | 33.51M | +1.27% |
| 2026-10-07 | 3.16 | 3.19 | 3.13 | 3.15 | 28.38M | -2.17% |
| 2026-10-06 | 3.27 | 3.30 | 3.22 | 3.22 | 27.27M | -0.92% |
| 2026-10-05 | 3.28 | 3.35 | 3.24 | 3.25 | 56.47M | +8.70% |
| 2026-10-02 | 2.93 | 2.99 | 2.90 | 2.99 | 22.51M | +3.10% |
| 2026-10-01 | 2.92 | 2.94 | 2.87 | 2.90 | 19.06M | -0.68% |
| 2026-09-30 | 2.92 | 2.96 | 2.91 | 2.92 | 15.37M | +1.39% |
| 2026-09-29 | 2.88 | 2.90 | 2.83 | 2.88 | 18.30M | +0.35% |
| 2026-09-28 | 2.88 | 2.91 | 2.86 | 2.87 | 13.20M | -1.37% |
| 2026-09-25 | 2.90 | 2.92 | 2.88 | 2.91 | 13.20M | 0.00% |
| 2026-09-24 | 2.95 | 2.97 | 2.90 | 2.91 | 11.18M | -0.68% |
| 2026-09-23 | 2.98 | 3.00 | 2.93 | 2.93 | 13.06M | -2.66% |
| 2026-09-22 | 2.98 | 3.03 | 2.95 | 3.01 | 26.10M | +1.01% |
| 2026-09-21 | 3.00 | 3.01 | 2.97 | 2.98 | 16.71M | +1.36% |
| 2026-09-18 | 2.96 | 2.98 | 2.93 | 2.94 | 26.25M | -1.34% |
| 2026-09-17 | 3.01 | 3.01 | 2.95 | 2.98 | 12.25M | -0.33% |
| 2026-09-16 | 3.00 | 3.02 | 2.97 | 2.99 | 24.90M | -0.99% |
| 2026-09-15 | 3.04 | 3.04 | 3.01 | 3.02 | 15.34M | -0.33% |
| 2026-09-14 | 3.02 | 3.05 | 3.00 | 3.03 | 15.64M | +0.33% |
| 2026-09-11 | 3.06 | 3.06 | 3.01 | 3.02 | 37.93M | -0.66% |
| 2026-09-10 | 2.99 | 3.06 | 2.97 | 3.04 | 38.83M | +1.00% |
| 2026-09-09 | 3.03 | 3.04 | 2.99 | 3.01 | 26.51M | -0.99% |
| 2026-09-08 | 3.07 | 3.11 | 3.04 | 3.04 | 24.18M | +0.66% |
| 2026-09-04 | 3.01 | 3.06 | 3.00 | 3.02 | 21.41M | -0.66% |
| 2026-09-03 | 3.05 | 3.08 | 3.02 | 3.04 | 20.31M | +1.67% |
| 2026-09-02 | 2.92 | 3.03 | 2.92 | 2.99 | 27.26M | +3.46% |
| 2026-09-01 | 2.87 | 2.95 | 2.86 | 2.89 | 27.96M | +0.70% |
| 2026-08-31 | 2.90 | 2.91 | 2.85 | 2.87 | 48.48M | +0.35% |
| 2026-08-28 | 2.88 | 2.88 | 2.82 | 2.86 | 30.16M | -0.69% |
ABEV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +16.3% over the past year, beating its 5-year annualized CAGR of -2.4%. The stock trades below 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 +16.3% 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.