Ambev S.A. (ABEV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ABEV Historical Performance
Short-Term Returns
ABEV Stock Price Trajectory (2011–2026)
As of May 7, 2026, Ambev S.A. (ABEV) trades at $3.43, representing a +37.8% return over the past year. The stock has delivered a +31.4% total return over five years (+1.9% 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 -65.0%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers BUD (+24.1% 1Y), TAP (-24.9% 1Y), and SAM (-14.7% 1Y), ABEV has outperformed the peer group average. Compare ABEV vs BUD →
ABEV Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 3.00 | 3.00 | 2.93 | 2.94 | 22.89M | -2.33% |
| 2026-04-22 | 3.07 | 3.07 | 3.01 | 3.01 | 23.15M | -1.95% |
| 2026-04-21 | 3.06 | 3.11 | 3.06 | 3.07 | 29.99M | 0.00% |
| 2026-04-20 | 3.08 | 3.09 | 3.05 | 3.07 | 15.50M | +0.66% |
| 2026-04-17 | 3.13 | 3.14 | 3.05 | 3.05 | 33.36M | 0.00% |
| 2026-04-16 | 3.07 | 3.09 | 3.02 | 3.05 | 24.90M | -2.56% |
| 2026-04-15 | 3.16 | 3.17 | 3.13 | 3.13 | 15.26M | -0.32% |
| 2026-04-14 | 3.19 | 3.20 | 3.14 | 3.14 | 23.38M | -0.63% |
| 2026-04-13 | 3.17 | 3.18 | 3.13 | 3.16 | 22.65M | -0.94% |
| 2026-04-10 | 3.20 | 3.23 | 3.16 | 3.19 | 31.53M | +1.27% |
| 2026-04-09 | 3.11 | 3.19 | 3.10 | 3.15 | 36.51M | +2.27% |
| 2026-04-08 | 3.10 | 3.13 | 3.07 | 3.08 | 25.41M | +3.70% |
| 2026-04-07 | 2.96 | 2.98 | 2.92 | 2.97 | 29.82M | -0.67% |
| 2026-04-06 | 2.95 | 3.00 | 2.95 | 2.99 | 20.48M | +2.05% |
| 2026-04-02 | 2.96 | 2.98 | 2.91 | 2.93 | 42.26M | -1.35% |
| 2026-04-01 | 2.95 | 2.99 | 2.94 | 2.97 | 27.66M | +1.71% |
| 2026-03-31 | 2.88 | 2.93 | 2.86 | 2.92 | 38.10M | +3.55% |
| 2026-03-30 | 2.83 | 2.85 | 2.80 | 2.82 | 20.50M | +0.36% |
| 2026-03-27 | 2.82 | 2.87 | 2.79 | 2.81 | 24.92M | -0.35% |
| 2026-03-26 | 2.83 | 2.87 | 2.81 | 2.82 | 20.45M | -1.05% |
| 2026-03-25 | 2.83 | 2.88 | 2.81 | 2.85 | 23.45M | +2.52% |
Full ABEV Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ABEV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ABEV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ABEV vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonABEV — Frequently Asked Questions
Quick answers to the most common questions about buying ABEV stock.
How has ABEV stock performed recently?
ABEV returned +37.8% over the past year, beating its 5-year annualized CAGR of +1.9%. 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 +37.8% 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 2011-2026, downloadable in CSV format.