Ambev S.A. (ABEV) stock
ABEVNYSEBeveragesFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 12/30
$2.66−0.01 (-0.37%)
Close on Oct 30, 2026Market cap $41.93BP/E 13.6Yield –
Price history
Ambev share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.66
-0.37% on the day
52-week range
$2.24 – $3.45
-22.9% from the high
Change over 52 weeks
+15.7%
From $2.30 on Oct 30, 2025
Average volume
26.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.64 | $2.70 | $2.63 | $2.66 | -0.37% | 33,342,940 |
| Oct 29, 2026 | $2.75 | $2.75 | $2.63 | $2.67 | -3.96% | 38,058,580 |
| Oct 28, 2026 | $2.86 | $2.87 | $2.77 | $2.78 | -3.14% | 25,774,280 |
| Oct 27, 2026 | $2.88 | $2.92 | $2.85 | $2.87 | +1.41% | 25,634,200 |
| Oct 26, 2026 | $2.86 | $2.98 | $2.74 | $2.83 | -14.24% | 63,615,510 |
| Oct 23, 2026 | $3.33 | $3.35 | $3.29 | $3.30 | -0.90% | 25,674,300 |
| Oct 22, 2026 | $3.29 | $3.34 | $3.28 | $3.33 | +1.83% | 20,769,840 |
| Oct 21, 2026 | $3.33 | $3.34 | $3.26 | $3.27 | -1.51% | 19,315,900 |
| Oct 20, 2026 | $3.27 | $3.35 | $3.27 | $3.32 | +2.15% | 23,818,280 |
| Oct 19, 2026 | $3.30 | $3.30 | $3.22 | $3.25 | -1.22% | 21,684,410 |
| Oct 16, 2026 | $3.28 | $3.31 | $3.25 | $3.29 | +0.92% | 23,495,290 |
| Oct 15, 2026 | $3.26 | $3.30 | $3.23 | $3.26 | +0.31% | 18,312,610 |
| Oct 14, 2026 | $3.19 | $3.26 | $3.19 | $3.25 | +0.93% | 20,719,760 |
| Oct 13, 2026 | $3.15 | $3.23 | $3.14 | $3.22 | -0.31% | 32,767,510 |
| Oct 12, 2026 | $3.18 | $3.24 | $3.17 | $3.23 | +1.25% | 10,984,810 |
| Oct 9, 2026 | $3.22 | $3.22 | $3.15 | $3.19 | 0.00% | 17,949,750 |
| Oct 8, 2026 | $3.14 | $3.19 | $3.13 | $3.19 | +1.27% | 33,506,750 |
| Oct 7, 2026 | $3.16 | $3.19 | $3.13 | $3.15 | -2.17% | 28,375,440 |
| Oct 6, 2026 | $3.27 | $3.30 | $3.22 | $3.22 | -0.92% | 27,265,730 |
| Oct 5, 2026 | $3.28 | $3.35 | $3.24 | $3.25 | +8.70% | 56,472,720 |
| Oct 2, 2026 | $2.93 | $2.99 | $2.90 | $2.99 | +3.10% | 22,506,320 |
| Oct 1, 2026 | $2.92 | $2.94 | $2.87 | $2.90 | -0.68% | 19,063,730 |
| Sep 30, 2026 | $2.92 | $2.96 | $2.91 | $2.92 | +1.39% | 15,368,860 |
| Sep 29, 2026 | $2.88 | $2.90 | $2.83 | $2.88 | +0.35% | 18,304,070 |
| Sep 28, 2026 | $2.88 | $2.91 | $2.86 | $2.87 | -1.37% | 13,197,280 |
| Sep 25, 2026 | $2.90 | $2.92 | $2.88 | $2.91 | 0.00% | 13,201,780 |
| Sep 24, 2026 | $2.95 | $2.97 | $2.90 | $2.91 | -0.68% | 11,181,630 |
| Sep 23, 2026 | $2.98 | $3.00 | $2.93 | $2.93 | -2.66% | 13,058,390 |
| Sep 22, 2026 | $2.98 | $3.03 | $2.95 | $3.01 | +1.01% | 26,099,120 |
| Sep 21, 2026 | $3.00 | $3.01 | $2.97 | $2.98 | +1.36% | 16,714,340 |
| Sep 18, 2026 | $2.96 | $2.98 | $2.93 | $2.94 | -1.34% | 26,250,760 |
| Sep 17, 2026 | $3.01 | $3.01 | $2.95 | $2.98 | -0.33% | 12,254,370 |
| Sep 16, 2026 | $3.00 | $3.02 | $2.97 | $2.99 | -0.99% | 24,899,510 |
| Sep 15, 2026 | $3.04 | $3.04 | $3.01 | $3.02 | -0.33% | 15,342,500 |
| Sep 14, 2026 | $3.02 | $3.05 | $3.00 | $3.03 | +0.33% | 15,642,170 |
| Sep 11, 2026 | $3.06 | $3.06 | $3.01 | $3.02 | -0.66% | 37,932,450 |
| Sep 10, 2026 | $2.99 | $3.06 | $2.97 | $3.04 | +1.00% | 38,827,820 |
| Sep 9, 2026 | $3.03 | $3.04 | $2.99 | $3.01 | -0.99% | 26,514,530 |
| Sep 8, 2026 | $3.07 | $3.11 | $3.04 | $3.04 | +0.66% | 24,184,470 |
| Sep 4, 2026 | $3.01 | $3.06 | $3.00 | $3.02 | -0.66% | 21,410,390 |
| Sep 3, 2026 | $3.05 | $3.08 | $3.02 | $3.04 | +1.67% | 20,307,030 |
| Sep 2, 2026 | $2.92 | $3.03 | $2.92 | $2.99 | +3.46% | 27,257,410 |
| Sep 1, 2026 | $2.87 | $2.95 | $2.86 | $2.89 | +0.70% | 27,955,650 |
| Aug 31, 2026 | $2.90 | $2.91 | $2.85 | $2.87 | +0.35% | 48,483,890 |
| Aug 28, 2026 | $2.88 | $2.88 | $2.82 | $2.86 | -0.69% | 30,161,190 |
| Aug 27, 2026 | $2.88 | $2.89 | $2.85 | $2.88 | -0.69% | 36,342,390 |
| Aug 26, 2026 | $2.95 | $2.95 | $2.89 | $2.90 | -1.02% | 21,158,580 |
| Aug 25, 2026 | $2.92 | $2.94 | $2.87 | $2.93 | +0.34% | 24,061,950 |
| Aug 24, 2026 | $2.87 | $2.95 | $2.86 | $2.92 | +1.39% | 26,637,020 |
| Aug 21, 2026 | $2.85 | $2.88 | $2.83 | $2.88 | +1.77% | 25,099,820 |
| Aug 20, 2026 | $2.79 | $2.85 | $2.75 | $2.83 | +0.71% | 107,936,800 |
| Aug 19, 2026 | $2.84 | $2.85 | $2.79 | $2.81 | +1.08% | 43,163,940 |
| Aug 18, 2026 | $2.79 | $2.82 | $2.77 | $2.78 | 0.00% | 12,823,130 |
| Aug 17, 2026 | $2.79 | $2.81 | $2.76 | $2.78 | -0.71% | 26,962,070 |
| Aug 14, 2026 | $2.81 | $2.82 | $2.76 | $2.80 | -1.41% | 38,427,590 |
| Aug 13, 2026 | $2.82 | $2.88 | $2.82 | $2.84 | +0.71% | 23,610,150 |
| Aug 12, 2026 | $2.85 | $2.86 | $2.81 | $2.82 | -0.70% | 17,641,780 |
| Aug 11, 2026 | $2.93 | $2.95 | $2.84 | $2.84 | -3.40% | 19,922,230 |
| Aug 10, 2026 | $2.99 | $3.00 | $2.94 | $2.94 | -2.00% | 36,765,670 |
| Aug 7, 2026 | $3.03 | $3.04 | $2.99 | $3.00 | -0.33% | 37,789,650 |
| Aug 6, 2026 | $3.05 | $3.06 | $3.01 | $3.01 | -0.66% | 32,932,120 |
| Aug 5, 2026 | $3.06 | $3.08 | $3.03 | $3.03 | -0.33% | 51,330,750 |
| Aug 4, 2026 | $3.08 | $3.08 | $3.02 | $3.04 | -0.33% | 33,115,110 |
| Aug 3, 2026 | $3.12 | $3.13 | $3.04 | $3.05 | -1.93% | 40,802,260 |
| Jul 31, 2026 | $3.10 | $3.16 | $3.09 | $3.11 | -0.32% | 57,167,570 |
| Jul 30, 2026 | $2.98 | $3.12 | $2.97 | $3.12 | +0.65% | 59,901,900 |
| Jul 29, 2026 | $3.12 | $3.15 | $3.07 | $3.10 | -0.96% | 42,490,990 |
| Jul 28, 2026 | $3.12 | $3.17 | $3.11 | $3.13 | +1.95% | 15,195,130 |
| Jul 27, 2026 | $3.05 | $3.08 | $3.03 | $3.07 | +0.33% | 9,237,756 |
| Jul 24, 2026 | $3.10 | $3.11 | $3.05 | $3.06 | -0.97% | 16,440,710 |
| Jul 23, 2026 | $3.11 | $3.15 | $3.08 | $3.09 | -1.59% | 19,580,230 |
| Jul 22, 2026 | $3.13 | $3.17 | $3.12 | $3.14 | +0.96% | 13,523,010 |
| Jul 21, 2026 | $3.11 | $3.12 | $3.08 | $3.11 | +0.97% | 13,926,830 |
| Jul 20, 2026 | $3.06 | $3.09 | $3.05 | $3.08 | +1.65% | 20,760,390 |
| Jul 17, 2026 | $3.04 | $3.06 | $3.01 | $3.03 | -0.66% | 15,456,380 |
| Jul 16, 2026 | $3.01 | $3.07 | $3.01 | $3.05 | +0.66% | 16,705,320 |
| Jul 15, 2026 | $3.04 | $3.07 | $3.01 | $3.03 | -1.94% | 30,205,010 |
| Jul 14, 2026 | $3.12 | $3.14 | $3.08 | $3.09 | +0.98% | 18,134,120 |
| Jul 13, 2026 | $3.04 | $3.11 | $3.04 | $3.06 | -0.33% | 21,175,960 |
| Jul 10, 2026 | $3.09 | $3.10 | $3.05 | $3.07 | +0.99% | 28,545,730 |
| Jul 9, 2026 | $3.03 | $3.07 | $3.02 | $3.04 | +0.66% | 28,802,020 |
| Jul 8, 2026 | $3.01 | $3.05 | $3.00 | $3.02 | +0.67% | 19,459,310 |
| Jul 7, 2026 | $3.11 | $3.13 | $3.00 | $3.00 | -2.28% | 20,868,370 |
| Jul 6, 2026 | $3.05 | $3.09 | $3.02 | $3.07 | -0.97% | 34,410,590 |
| Jul 2, 2026 | $3.14 | $3.17 | $3.09 | $3.10 | -0.32% | 18,766,240 |
| Jul 1, 2026 | $3.10 | $3.13 | $3.09 | $3.11 | -0.96% | 19,583,820 |
| Jun 30, 2026 | $3.15 | $3.17 | $3.11 | $3.14 | -1.26% | 20,754,400 |
| Jun 29, 2026 | $3.24 | $3.24 | $3.17 | $3.18 | -1.55% | 27,881,280 |
| Jun 26, 2026 | $3.15 | $3.23 | $3.15 | $3.23 | +2.87% | 16,917,900 |
| Jun 25, 2026 | $3.13 | $3.16 | $3.11 | $3.14 | +0.32% | 21,952,150 |
| Jun 24, 2026 | $3.15 | $3.16 | $3.12 | $3.13 | -0.95% | 26,646,740 |
| Jun 23, 2026 | $3.11 | $3.17 | $3.11 | $3.16 | +0.64% | 37,898,180 |
| Jun 22, 2026 | $3.13 | $3.17 | $3.11 | $3.14 | +0.64% | 22,736,770 |
| Jun 18, 2026 | $3.14 | $3.16 | $3.10 | $3.12 | -0.64% | 30,511,440 |
| Jun 17, 2026 | $3.25 | $3.29 | $3.13 | $3.14 | -1.88% | 36,751,580 |
| Jun 16, 2026 | $3.23 | $3.24 | $3.19 | $3.20 | -1.54% | 28,777,350 |
| Jun 15, 2026 | $3.31 | $3.32 | $3.24 | $3.25 | 0.00% | 24,416,030 |
| Jun 12, 2026 | $3.27 | $3.28 | $3.23 | $3.25 | +0.93% | 20,444,840 |
| Jun 11, 2026 | $3.16 | $3.24 | $3.14 | $3.22 | +3.54% | 31,931,260 |
| Jun 10, 2026 | $3.12 | $3.14 | $3.10 | $3.11 | -0.32% | 30,412,280 |
| Jun 9, 2026 | $3.13 | $3.15 | $3.10 | $3.12 | +1.63% | 26,700,980 |
| Jun 8, 2026 | $3.10 | $3.12 | $3.05 | $3.07 | -1.60% | 21,551,270 |
| Jun 5, 2026 | $3.11 | $3.15 | $3.10 | $3.12 | +0.32% | 21,996,890 |
| Jun 4, 2026 | $3.14 | $3.16 | $3.10 | $3.11 | -0.96% | 16,814,550 |
| Jun 3, 2026 | $3.18 | $3.21 | $3.13 | $3.14 | -3.38% | 29,502,600 |
| Jun 2, 2026 | $3.27 | $3.30 | $3.25 | $3.25 | +0.31% | 24,839,090 |
| Jun 1, 2026 | $3.19 | $3.27 | $3.18 | $3.24 | +0.93% | 31,917,210 |
| May 29, 2026 | $3.17 | $3.24 | $3.15 | $3.21 | +0.31% | 35,031,500 |
| May 28, 2026 | $3.26 | $3.29 | $3.20 | $3.20 | -2.14% | 35,487,780 |
| May 27, 2026 | $3.27 | $3.33 | $3.25 | $3.27 | 0.00% | 36,069,400 |
| May 26, 2026 | $3.30 | $3.31 | $3.24 | $3.27 | +2.19% | 26,919,850 |
| May 22, 2026 | $3.23 | $3.24 | $3.18 | $3.20 | -2.14% | 26,066,300 |
| May 21, 2026 | $3.20 | $3.30 | $3.19 | $3.27 | +1.24% | 30,973,600 |
| May 20, 2026 | $3.15 | $3.24 | $3.15 | $3.23 | +2.54% | 32,355,390 |
| May 19, 2026 | $3.08 | $3.15 | $3.06 | $3.15 | +0.32% | 34,308,880 |
| May 18, 2026 | $3.13 | $3.15 | $3.11 | $3.14 | +2.28% | 31,234,880 |
| May 15, 2026 | $3.08 | $3.13 | $3.05 | $3.07 | -2.54% | 28,487,340 |
| May 14, 2026 | $3.18 | $3.21 | $3.13 | $3.15 | 0.00% | 21,183,560 |
| May 13, 2026 | $3.24 | $3.29 | $3.14 | $3.15 | -3.37% | 27,503,380 |
| May 12, 2026 | $3.29 | $3.30 | $3.25 | $3.26 | -0.61% | 18,987,740 |
| May 11, 2026 | $3.29 | $3.34 | $3.27 | $3.28 | -0.30% | 25,767,690 |
| May 8, 2026 | $3.34 | $3.36 | $3.26 | $3.29 | +0.30% | 73,517,000 |
| May 7, 2026 | $3.40 | $3.40 | $3.26 | $3.28 | -4.37% | 38,895,000 |
| May 6, 2026 | $3.43 | $3.45 | $3.38 | $3.43 | +1.78% | 33,385,940 |
| May 5, 2026 | $3.24 | $3.42 | $3.24 | $3.37 | +16.21% | 52,859,790 |
| May 4, 2026 | $2.92 | $2.94 | $2.89 | $2.90 | 0.00% | 24,719,840 |
| May 1, 2026 | $2.92 | $2.94 | $2.90 | $2.90 | -0.68% | 12,510,820 |
| Apr 30, 2026 | $2.89 | $2.95 | $2.88 | $2.92 | +2.46% | 24,125,590 |
| Apr 29, 2026 | $2.88 | $2.89 | $2.84 | $2.85 | -2.06% | 24,388,550 |
| Apr 28, 2026 | $2.89 | $2.92 | $2.86 | $2.91 | +0.69% | 12,088,240 |
| Apr 27, 2026 | $2.92 | $2.94 | $2.89 | $2.89 | +0.35% | 14,336,280 |
| Apr 24, 2026 | $2.90 | $2.92 | $2.87 | $2.88 | -2.04% | 25,853,680 |
| Apr 23, 2026 | $3.00 | $3.01 | $2.93 | $2.94 | -2.33% | 22,933,930 |
| Apr 22, 2026 | $3.07 | $3.07 | $3.01 | $3.01 | -1.95% | 28,707,880 |
| Apr 21, 2026 | $3.07 | $3.11 | $3.05 | $3.07 | 0.00% | 30,012,680 |
| Apr 20, 2026 | $3.08 | $3.09 | $3.05 | $3.07 | +0.66% | 15,508,230 |
| Apr 17, 2026 | $3.13 | $3.14 | $3.05 | $3.05 | 0.00% | 33,409,100 |
| Apr 16, 2026 | $3.07 | $3.09 | $3.02 | $3.05 | -2.56% | 24,925,510 |
| Apr 15, 2026 | $3.16 | $3.17 | $3.13 | $3.13 | -0.32% | 15,379,530 |
| Apr 14, 2026 | $3.19 | $3.20 | $3.14 | $3.14 | -0.63% | 23,380,980 |
| Apr 13, 2026 | $3.16 | $3.18 | $3.13 | $3.16 | -0.94% | 23,353,480 |
| Apr 10, 2026 | $3.20 | $3.23 | $3.16 | $3.19 | +1.27% | 31,531,760 |
| Apr 9, 2026 | $3.11 | $3.19 | $3.10 | $3.15 | +2.27% | 36,540,870 |
| Apr 8, 2026 | $3.10 | $3.13 | $3.07 | $3.08 | +3.70% | 25,423,950 |
| Apr 7, 2026 | $2.95 | $2.98 | $2.92 | $2.97 | -0.67% | 29,863,530 |
| Apr 6, 2026 | $2.95 | $3.00 | $2.95 | $2.99 | +2.05% | 20,489,530 |
| Apr 2, 2026 | $2.94 | $2.98 | $2.91 | $2.93 | -1.35% | 42,960,470 |
| Apr 1, 2026 | $2.95 | $2.99 | $2.94 | $2.97 | +1.71% | 27,701,920 |
| Mar 31, 2026 | $2.88 | $2.93 | $2.86 | $2.92 | +3.55% | 38,150,920 |
| Mar 30, 2026 | $2.84 | $2.85 | $2.79 | $2.82 | +0.36% | 20,522,370 |
| Mar 27, 2026 | $2.82 | $2.87 | $2.80 | $2.81 | -0.35% | 24,920,390 |
| Mar 26, 2026 | $2.83 | $2.87 | $2.80 | $2.82 | -1.05% | 20,734,400 |
| Mar 25, 2026 | $2.83 | $2.88 | $2.81 | $2.85 | +2.52% | 23,474,500 |
| Mar 24, 2026 | $2.76 | $2.80 | $2.75 | $2.78 | -0.71% | 25,944,180 |
| Mar 23, 2026 | $2.80 | $2.83 | $2.77 | $2.80 | +3.32% | 36,830,150 |
| Mar 20, 2026 | $2.78 | $2.78 | $2.70 | $2.71 | -3.21% | 27,591,720 |
| Mar 19, 2026 | $2.77 | $2.83 | $2.75 | $2.80 | -1.06% | 24,637,940 |
| Mar 18, 2026 | $2.88 | $2.89 | $2.83 | $2.83 | -2.41% | 29,688,570 |
| Mar 17, 2026 | $2.92 | $2.94 | $2.88 | $2.90 | 0.00% | 14,883,070 |
| Mar 16, 2026 | $2.90 | $2.94 | $2.89 | $2.90 | +1.40% | 23,046,410 |
| Mar 13, 2026 | $2.90 | $2.93 | $2.85 | $2.86 | -0.35% | 30,555,580 |
| Mar 12, 2026 | $2.93 | $2.93 | $2.85 | $2.87 | -4.01% | 33,833,320 |
| Mar 11, 2026 | $3.01 | $3.03 | $2.97 | $2.99 | -0.99% | 19,392,060 |
| Mar 10, 2026 | $2.99 | $3.07 | $2.97 | $3.02 | +0.67% | 20,886,340 |
| Mar 9, 2026 | $2.92 | $3.00 | $2.91 | $3.00 | +2.74% | 20,414,220 |
| Mar 6, 2026 | $2.86 | $2.93 | $2.83 | $2.92 | 0.00% | 20,205,700 |
| Mar 5, 2026 | $2.93 | $2.96 | $2.88 | $2.92 | -2.01% | 20,880,840 |
| Mar 4, 2026 | $3.00 | $3.01 | $2.94 | $2.98 | +1.36% | 17,239,000 |
| Mar 3, 2026 | $2.92 | $2.97 | $2.88 | $2.94 | -4.55% | 26,565,340 |
| Mar 2, 2026 | $3.10 | $3.11 | $3.05 | $3.08 | -2.53% | 15,253,110 |
| Feb 27, 2026 | $3.20 | $3.22 | $3.15 | $3.16 | -0.94% | 18,198,860 |
| Feb 26, 2026 | $3.23 | $3.23 | $3.17 | $3.19 | -0.31% | 16,942,290 |
| Feb 25, 2026 | $3.19 | $3.22 | $3.18 | $3.20 | -0.93% | 20,402,540 |
| Feb 24, 2026 | $3.15 | $3.24 | $3.14 | $3.23 | +3.19% | 22,786,500 |
| Feb 23, 2026 | $3.08 | $3.15 | $3.07 | $3.13 | +1.95% | 19,560,710 |
| Feb 20, 2026 | $3.06 | $3.08 | $3.00 | $3.07 | -0.32% | 18,572,770 |
| Feb 19, 2026 | $3.07 | $3.11 | $3.05 | $3.08 | +0.98% | 21,101,240 |
| Feb 18, 2026 | $3.07 | $3.13 | $3.04 | $3.05 | -0.97% | 24,891,590 |
| Feb 17, 2026 | $3.11 | $3.11 | $3.04 | $3.08 | -0.96% | 16,087,980 |
| Feb 13, 2026 | $3.12 | $3.14 | $3.07 | $3.11 | -2.81% | 20,791,610 |
| Feb 12, 2026 | $3.15 | $3.23 | $3.13 | $3.20 | +4.92% | 36,485,620 |
| Feb 11, 2026 | $3.04 | $3.06 | $3.01 | $3.05 | +1.67% | 23,176,840 |
| Feb 10, 2026 | $2.95 | $3.03 | $2.94 | $3.00 | +2.04% | 22,358,180 |
| Feb 9, 2026 | $2.92 | $2.95 | $2.88 | $2.94 | 0.00% | 19,279,760 |
| Feb 6, 2026 | $2.93 | $2.94 | $2.90 | $2.94 | +1.03% | 28,358,730 |
| Feb 5, 2026 | $2.90 | $2.93 | $2.88 | $2.91 | +0.34% | 52,696,220 |
| Feb 4, 2026 | $2.90 | $2.92 | $2.86 | $2.90 | 0.00% | 34,427,370 |
| Feb 3, 2026 | $2.89 | $2.92 | $2.85 | $2.90 | +2.47% | 27,661,970 |
| Feb 2, 2026 | $2.81 | $2.85 | $2.81 | $2.83 | +1.80% | 18,626,320 |
| Jan 30, 2026 | $2.80 | $2.83 | $2.76 | $2.78 | -0.71% | 29,534,060 |
| Jan 29, 2026 | $2.83 | $2.84 | $2.77 | $2.80 | -1.06% | 36,189,140 |
| Jan 28, 2026 | $2.85 | $2.87 | $2.79 | $2.83 | 0.00% | 31,324,670 |
| Jan 27, 2026 | $2.85 | $2.86 | $2.82 | $2.83 | +1.07% | 22,046,470 |
| Jan 26, 2026 | $2.77 | $2.82 | $2.75 | $2.80 | +0.72% | 26,489,590 |
| Jan 23, 2026 | $2.74 | $2.81 | $2.71 | $2.78 | +1.46% | 25,889,010 |
| Jan 22, 2026 | $2.68 | $2.76 | $2.67 | $2.74 | +3.40% | 25,959,780 |
| Jan 21, 2026 | $2.62 | $2.66 | $2.60 | $2.65 | +1.92% | 31,117,450 |
| Jan 20, 2026 | $2.59 | $2.62 | $2.57 | $2.60 | +0.39% | 30,745,270 |
| Jan 16, 2026 | $2.58 | $2.60 | $2.56 | $2.59 | -0.38% | 15,283,860 |
| Jan 15, 2026 | $2.59 | $2.60 | $2.57 | $2.60 | -0.38% | 14,824,090 |
| Jan 14, 2026 | $2.58 | $2.61 | $2.58 | $2.61 | +1.56% | 18,377,860 |
| Jan 13, 2026 | $2.57 | $2.58 | $2.54 | $2.57 | 0.00% | 15,950,910 |
| Jan 12, 2026 | $2.55 | $2.58 | $2.55 | $2.57 | +0.39% | 14,804,620 |
| Jan 9, 2026 | $2.54 | $2.57 | $2.53 | $2.56 | +2.40% | 18,215,740 |
| Jan 8, 2026 | $2.47 | $2.51 | $2.45 | $2.50 | -0.40% | 24,252,190 |
| Jan 7, 2026 | $2.50 | $2.51 | $2.48 | $2.51 | 0.00% | 23,749,230 |
| Jan 6, 2026 | $2.52 | $2.54 | $2.50 | $2.51 | 0.00% | 31,313,010 |
| Jan 5, 2026 | $2.48 | $2.52 | $2.45 | $2.51 | +1.62% | 33,657,570 |
| Jan 2, 2026 | $2.49 | $2.50 | $2.44 | $2.47 | 0.00% | 24,167,310 |
| Dec 31, 2025 | $2.47 | $2.48 | $2.45 | $2.47 | -0.40% | 18,068,030 |
| Dec 30, 2025 | $2.49 | $2.50 | $2.48 | $2.48 | +2.48% | 26,025,830 |
| Dec 29, 2025 | $2.39 | $2.43 | $2.38 | $2.42 | -0.41% | 21,664,550 |
| Dec 26, 2025 | $2.39 | $2.44 | $2.39 | $2.43 | +2.53% | 31,253,060 |
| Dec 24, 2025 | $2.38 | $2.39 | $2.35 | $2.37 | 0.00% | 11,541,220 |
| Dec 23, 2025 | $2.34 | $2.40 | $2.34 | $2.37 | +3.04% | 48,393,600 |
| Dec 22, 2025 | $2.31 | $2.34 | $2.28 | $2.30 | -7.63% | 40,459,670 |
| Dec 19, 2025 | $2.50 | $2.51 | $2.48 | $2.49 | +0.40% | 29,901,640 |
| Dec 18, 2025 | $2.51 | $2.53 | $2.48 | $2.48 | -1.59% | 43,111,520 |
| Dec 17, 2025 | $2.52 | $2.53 | $2.49 | $2.52 | -1.18% | 22,641,040 |
| Dec 16, 2025 | $2.56 | $2.57 | $2.53 | $2.55 | -1.54% | 55,522,660 |
| Dec 15, 2025 | $2.56 | $2.60 | $2.56 | $2.59 | +1.57% | 20,838,800 |
| Dec 12, 2025 | $2.53 | $2.56 | $2.50 | $2.55 | +2.00% | 26,077,020 |
| Dec 11, 2025 | $2.46 | $2.53 | $2.46 | $2.50 | +2.04% | 26,153,730 |
| Dec 10, 2025 | $2.41 | $2.46 | $2.39 | $2.45 | -0.81% | 51,782,770 |
| Dec 9, 2025 | $2.45 | $2.49 | $2.44 | $2.47 | 0.00% | 36,252,660 |
| Dec 8, 2025 | $2.49 | $2.50 | $2.45 | $2.47 | +0.41% | 36,051,090 |
| Dec 5, 2025 | $2.59 | $2.60 | $2.45 | $2.46 | -4.65% | 58,623,820 |
| Dec 4, 2025 | $2.61 | $2.61 | $2.57 | $2.58 | -1.53% | 18,796,490 |
| Dec 3, 2025 | $2.58 | $2.62 | $2.58 | $2.62 | +1.55% | 19,328,490 |
| Dec 2, 2025 | $2.62 | $2.63 | $2.55 | $2.58 | +0.39% | 38,633,710 |
| Dec 1, 2025 | $2.55 | $2.57 | $2.54 | $2.57 | +1.18% | 18,810,580 |
| Nov 28, 2025 | $2.53 | $2.56 | $2.53 | $2.54 | +1.20% | 11,064,350 |
| Nov 26, 2025 | $2.49 | $2.52 | $2.48 | $2.51 | 0.00% | 28,516,980 |
| Nov 25, 2025 | $2.52 | $2.53 | $2.50 | $2.51 | -0.40% | 15,615,630 |
| Nov 24, 2025 | $2.50 | $2.54 | $2.49 | $2.52 | +1.61% | 38,693,660 |
| Nov 21, 2025 | $2.44 | $2.50 | $2.43 | $2.48 | +2.06% | 38,507,620 |
| Nov 20, 2025 | $2.48 | $2.49 | $2.42 | $2.43 | -1.62% | 45,052,650 |
| Nov 19, 2025 | $2.53 | $2.55 | $2.46 | $2.47 | -2.37% | 90,189,430 |
| Nov 18, 2025 | $2.54 | $2.55 | $2.52 | $2.53 | -0.39% | 42,095,040 |
| Nov 17, 2025 | $2.54 | $2.57 | $2.53 | $2.54 | -0.39% | 25,450,510 |
| Nov 14, 2025 | $2.54 | $2.59 | $2.54 | $2.55 | +1.19% | 27,283,400 |
| Nov 13, 2025 | $2.53 | $2.56 | $2.52 | $2.52 | -0.40% | 25,906,610 |
| Nov 12, 2025 | $2.53 | $2.54 | $2.52 | $2.53 | 0.00% | 27,053,390 |
| Nov 11, 2025 | $2.51 | $2.54 | $2.50 | $2.53 | +3.69% | 21,364,850 |
| Nov 10, 2025 | $2.44 | $2.46 | $2.43 | $2.44 | +0.41% | 22,336,410 |
| Nov 7, 2025 | $2.41 | $2.44 | $2.41 | $2.43 | +1.25% | 38,793,720 |
| Nov 6, 2025 | $2.42 | $2.43 | $2.40 | $2.40 | -0.83% | 28,746,860 |
| Nov 5, 2025 | $2.40 | $2.43 | $2.40 | $2.42 | +1.26% | 26,431,840 |
| Nov 4, 2025 | $2.35 | $2.40 | $2.35 | $2.39 | +1.70% | 25,447,750 |
| Nov 3, 2025 | $2.36 | $2.37 | $2.34 | $2.35 | +1.73% | 30,177,180 |
| Oct 31, 2025 | $2.31 | $2.36 | $2.29 | $2.31 | +0.43% | 38,027,640 |
| Oct 30, 2025 | $2.27 | $2.33 | $2.24 | $2.30 | +5.50% | 129,866,900 |
| Oct 29, 2025 | $2.21 | $2.23 | $2.18 | $2.18 | -1.36% | 78,378,770 |
| Oct 28, 2025 | $2.21 | $2.22 | $2.19 | $2.21 | -0.45% | 36,054,780 |
| Oct 27, 2025 | $2.24 | $2.25 | $2.20 | $2.22 | +1.37% | 87,810,020 |
| Oct 24, 2025 | $2.23 | $2.24 | $2.18 | $2.19 | -0.90% | 67,435,520 |
| Oct 23, 2025 | $2.22 | $2.22 | $2.18 | $2.21 | +0.45% | 61,317,750 |
| Oct 22, 2025 | $2.20 | $2.23 | $2.18 | $2.20 | -0.90% | 51,906,180 |
| Oct 21, 2025 | $2.25 | $2.25 | $2.21 | $2.22 | -2.20% | 55,592,360 |
| Oct 20, 2025 | $2.27 | $2.29 | $2.25 | $2.27 | – | 28,865,050 |
Seasonality
ABEV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -1.3% | 0.9% | -1.3% | 1.0% | -0.8% | 2.9% | -3.6% | -1.0% | -2.4% | 3.3% | 2.8% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 12.6% | 13.7% | -7.6% | 0.0% | 9.9% | -1.9% | -1.0% | -7.7% | 2.2% | -8.9% | ||
| 2025 | 0.0% | 11.9% | 13.6% | 8.6% | -2.6% | -1.2% | -9.5% | 3.8% | -0.4% | 3.6% | 10.0% | -2.8% |
| 2024 | -6.4% | -5.0% | -0.4% | -6.4% | -4.3% | -7.7% | 0.5% | 10.2% | 7.5% | -10.7% | -2.8% | -7.9% |
| 2023 | -2.2% | -4.1% | 10.6% | -0.7% | -0.4% | 14.0% | -1.9% | -11.2% | -6.9% | -1.9% | 8.3% | 7.6% |
| 2022 | 1.1% | 3.5% | 10.2% | -9.9% | 1.7% | -15.2% | 12.3% | 2.8% | -2.4% | 7.4% | 0.3% | -6.0% |
| 2021 | -8.4% | -8.6% | 7.5% | 1.5% | 24.5% | -0.6% | -7.8% | 2.8% | -15.3% | 7.2% | -4.7% | 3.3% |
| 2020 | -10.7% | -22.8% | -28.4% | -6.5% | 7.4% | 14.3% | 1.5% | -16.0% | 0.4% | -5.3% | 24.3% | 18.0% |
| 2019 | 22.7% | -5.8% | -5.1% | 9.5% | -5.1% | 4.5% | 12.8% | -13.9% | 1.8% | -6.7% | -2.3% | 13.5% |
| 2018 | 6.3% | -1.4% | 7.7% | -8.9% | -20.5% | -11.2% | 11.0% | -9.5% | -1.7% | -5.3% | -1.4% | -6.3% |
| 2017 | 10.2% | 5.6% | 1.2% | -0.5% | -0.3% | -3.0% | 10.7% | 3.0% | 5.3% | -3.9% | -2.2% | 6.0% |