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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.92 | $3.35 | $2.63 | $2.66 | -8.90% | 609,108,660 |
| Sep 2026 | $2.87 | $3.11 | $2.83 | $2.92 | +1.74% | 445,904,530 |
| Aug 2026 | $3.12 | $3.13 | $2.75 | $2.87 | -7.72% | 735,168,090 |
| Jul 2026 | $3.10 | $3.17 | $2.97 | $3.11 | -0.96% | 540,337,386 |
| Jun 2026 | $3.19 | $3.32 | $3.05 | $3.14 | -2.18% | 551,354,790 |
| May 2026 | $2.92 | $3.45 | $2.89 | $3.21 | +9.93% | 646,265,680 |
| Apr 2026 | $2.95 | $3.23 | $2.84 | $2.92 | 0.00% | 532,915,690 |
| Mar 2026 | $3.10 | $3.11 | $2.70 | $2.92 | -7.59% | 535,650,130 |
| Feb 2026 | $2.81 | $3.24 | $2.81 | $3.16 | +13.67% | 462,407,100 |
| Jan 2026 | $2.49 | $2.87 | $2.44 | $2.78 | +12.55% | 493,891,830 |
| Dec 2025 | $2.55 | $2.63 | $2.28 | $2.47 | -2.76% | 699,931,980 |
| Nov 2025 | $2.36 | $2.59 | $2.34 | $2.54 | +9.96% | 608,727,880 |
| Oct 2025 | $2.24 | $2.36 | $2.10 | $2.31 | +3.59% | 1,159,575,130 |
| Sep 2025 | $2.20 | $2.40 | $2.11 | $2.23 | -0.45% | 917,518,860 |
| Aug 2025 | $2.22 | $2.30 | $2.15 | $2.24 | +2.75% | 500,189,640 |
| Jul 2025 | $2.40 | $2.51 | $2.15 | $2.18 | -9.54% | 692,833,640 |
| Jun 2025 | $2.46 | $2.52 | $2.30 | $2.41 | -1.23% | 698,875,200 |
| May 2025 | $2.53 | $2.64 | $2.43 | $2.44 | -3.56% | 514,158,610 |
| Apr 2025 | $2.32 | $2.59 | $2.14 | $2.53 | +8.58% | 875,577,610 |
| Mar 2025 | $2.07 | $2.38 | $2.06 | $2.33 | +12.56% | 587,848,820 |
| Feb 2025 | $1.84 | $2.13 | $1.80 | $2.07 | +11.89% | 510,031,210 |
| Jan 2025 | $1.85 | $1.89 | $1.76 | $1.85 | 0.00% | 1,020,045,300 |
| Dec 2024 | $2.13 | $2.39 | $1.82 | $1.85 | -12.74% | 771,142,370 |
| Nov 2024 | $2.18 | $2.25 | $2.05 | $2.12 | -2.75% | 425,672,048 |
| Oct 2024 | $2.48 | $2.56 | $2.18 | $2.18 | -10.66% | 582,614,220 |
| Sep 2024 | $2.29 | $2.44 | $2.26 | $2.44 | +7.49% | 574,448,820 |
| Aug 2024 | $2.10 | $2.47 | $2.02 | $2.27 | +10.19% | 634,250,780 |
| Jul 2024 | $2.06 | $2.20 | $2.02 | $2.06 | +0.49% | 421,838,032 |
| Jun 2024 | $2.20 | $2.25 | $2.01 | $2.05 | -7.66% | 431,071,730 |
| May 2024 | $2.34 | $2.47 | $2.17 | $2.22 | -4.31% | 340,806,735 |
| Apr 2024 | $2.46 | $2.51 | $2.23 | $2.32 | -6.45% | 291,711,892 |
| Mar 2024 | $2.50 | $2.58 | $2.44 | $2.48 | -0.40% | 306,477,754 |
| Feb 2024 | $2.61 | $2.72 | $2.46 | $2.49 | -4.96% | 232,894,965 |
| Jan 2024 | $2.78 | $2.82 | $2.61 | $2.62 | -6.43% | 156,432,685 |
| Dec 2023 | $2.81 | $3.00 | $2.78 | $2.80 | +2.19% | 151,388,541 |
| Nov 2023 | $2.53 | $2.83 | $2.52 | $2.74 | +8.30% | 254,211,039 |
| Oct 2023 | $2.57 | $2.72 | $2.42 | $2.53 | -1.94% | 237,242,750 |
| Sep 2023 | $2.82 | $2.83 | $2.51 | $2.58 | -6.86% | 302,467,209 |
| Aug 2023 | $3.06 | $3.13 | $2.76 | $2.77 | -11.22% | 259,011,903 |
| Jul 2023 | $3.18 | $3.22 | $2.94 | $3.12 | -1.89% | 275,816,083 |
| Jun 2023 | $2.81 | $3.23 | $2.79 | $3.18 | +13.98% | 310,187,238 |
| May 2023 | $2.79 | $2.99 | $2.76 | $2.79 | -0.36% | 319,559,337 |
| Apr 2023 | $2.76 | $3.00 | $2.76 | $2.80 | -0.71% | 276,596,864 |
| Mar 2023 | $2.58 | $2.91 | $2.48 | $2.82 | +10.59% | 518,245,320 |
| Feb 2023 | $2.59 | $2.64 | $2.40 | $2.55 | -4.14% | 568,425,690 |
| Jan 2023 | $2.67 | $2.78 | $2.55 | $2.66 | -2.21% | 515,399,840 |
| Dec 2022 | $3.04 | $3.16 | $2.71 | $2.72 | -10.82% | 533,072,098 |
| Nov 2022 | $3.05 | $3.24 | $2.75 | $3.05 | +0.33% | 590,316,121 |
| Oct 2022 | $2.93 | $3.16 | $2.72 | $3.04 | +7.42% | 673,541,670 |
| Sep 2022 | $2.90 | $3.05 | $2.77 | $2.83 | -2.41% | 603,270,625 |
| Aug 2022 | $2.79 | $3.08 | $2.68 | $2.90 | +2.84% | 645,980,750 |
| Jul 2022 | $2.48 | $2.91 | $2.46 | $2.82 | +12.35% | 704,849,240 |
| Jun 2022 | $2.95 | $2.95 | $2.42 | $2.51 | -15.20% | 769,657,180 |
| May 2022 | $2.87 | $3.00 | $2.59 | $2.96 | +1.72% | 694,669,310 |
| Apr 2022 | $3.25 | $3.32 | $2.87 | $2.91 | -9.91% | 451,912,910 |
| Mar 2022 | $2.91 | $3.26 | $2.58 | $3.23 | +10.24% | 591,110,280 |
| Feb 2022 | $2.84 | $3.03 | $2.67 | $2.93 | +3.53% | 447,750,550 |
| Jan 2022 | $2.72 | $2.87 | $2.53 | $2.83 | +1.07% | 449,979,670 |
| Dec 2021 | $2.82 | $2.92 | $2.62 | $2.80 | -0.71% | 401,938,172 |
| Nov 2021 | $2.95 | $3.27 | $2.80 | $2.82 | -4.73% | 562,118,260 |
| Oct 2021 | $2.80 | $3.01 | $2.50 | $2.96 | +7.25% | 507,138,620 |
| Sep 2021 | $3.27 | $3.33 | $2.75 | $2.76 | -15.34% | 634,887,750 |
| Aug 2021 | $3.24 | $3.33 | $3.00 | $3.26 | +2.84% | 493,907,390 |
| Jul 2021 | $3.43 | $3.55 | $3.16 | $3.17 | -7.85% | 488,598,850 |
| Jun 2021 | $3.51 | $3.95 | $3.39 | $3.44 | -0.58% | 654,792,672 |
| May 2021 | $2.78 | $3.47 | $2.69 | $3.46 | +24.46% | 495,478,859 |
| Apr 2021 | $2.73 | $2.97 | $2.65 | $2.78 | +1.46% | 363,519,170 |
| Mar 2021 | $2.54 | $2.89 | $2.38 | $2.74 | +7.45% | 541,130,240 |
| Feb 2021 | $2.86 | $3.01 | $2.54 | $2.55 | -8.60% | 451,041,660 |
| Jan 2021 | $3.07 | $3.20 | $2.75 | $2.79 | -8.82% | 533,709,080 |
| Dec 2020 | $2.72 | $3.20 | $2.69 | $3.06 | +15.04% | 446,492,244 |
| Nov 2020 | $2.18 | $2.97 | $2.14 | $2.66 | +24.30% | 521,576,898 |
| Oct 2020 | $2.23 | $2.58 | $2.13 | $2.14 | -5.31% | 488,287,135 |
| Sep 2020 | $2.35 | $2.55 | $2.19 | $2.26 | +0.44% | 469,386,897 |
| Aug 2020 | $2.63 | $2.65 | $2.24 | $2.25 | -16.04% | 526,981,690 |
| Jul 2020 | $2.66 | $3.06 | $2.52 | $2.68 | +1.52% | 818,873,930 |
| Jun 2020 | $2.34 | $3.02 | $2.31 | $2.64 | +14.29% | 831,549,770 |
| May 2020 | $2.17 | $2.59 | $1.90 | $2.31 | +7.44% | 677,628,030 |
| Apr 2020 | $2.25 | $2.50 | $1.90 | $2.15 | -6.52% | 589,254,890 |
| Mar 2020 | $3.27 | $3.40 | $2.00 | $2.30 | -28.35% | 990,858,670 |
| Feb 2020 | $4.20 | $4.27 | $3.10 | $3.21 | -22.84% | 747,788,000 |
| Jan 2020 | $4.67 | $4.73 | $4.13 | $4.16 | -10.73% | 398,215,822 |
| Dec 2019 | $4.26 | $4.75 | $4.20 | $4.66 | +10.69% | 258,508,013 |
| Nov 2019 | $4.35 | $4.43 | $4.10 | $4.21 | -2.32% | 295,885,180 |
| Oct 2019 | $4.62 | $4.81 | $4.28 | $4.31 | -6.71% | 448,474,710 |
| Sep 2019 | $4.43 | $4.81 | $4.41 | $4.62 | +1.76% | 450,989,440 |
| Aug 2019 | $5.28 | $5.40 | $4.31 | $4.54 | -13.85% | 597,115,980 |
| Jul 2019 | $4.74 | $5.45 | $4.59 | $5.27 | +12.85% | 603,310,440 |
| Jun 2019 | $4.49 | $4.87 | $4.44 | $4.67 | +4.47% | 431,131,520 |
| May 2019 | $4.70 | $4.76 | $4.00 | $4.47 | -5.10% | 608,018,440 |
| Apr 2019 | $4.35 | $4.73 | $4.27 | $4.71 | +9.53% | 468,893,760 |
| Mar 2019 | $4.45 | $4.59 | $4.17 | $4.30 | -5.08% | 690,127,510 |
| Feb 2019 | $4.80 | $5.10 | $4.52 | $4.53 | -5.82% | 710,289,860 |
| Jan 2019 | $4.00 | $4.88 | $3.97 | $4.81 | +22.70% | 587,109,540 |
| Dec 2018 | $4.35 | $4.41 | $3.77 | $3.92 | -8.20% | 350,955,084 |
| Nov 2018 | $4.38 | $4.48 | $4.04 | $4.27 | -1.39% | 517,326,230 |
| Oct 2018 | $4.59 | $4.84 | $3.86 | $4.33 | -5.25% | 791,123,630 |
| Sep 2018 | $4.45 | $4.78 | $4.28 | $4.57 | -1.72% | 543,818,740 |
| Aug 2018 | $5.15 | $5.26 | $4.49 | $4.65 | -9.53% | 792,259,090 |
| Jul 2018 | $4.60 | $5.44 | $4.58 | $5.14 | +11.02% | 684,295,710 |
| Jun 2018 | $5.32 | $5.40 | $4.61 | $4.63 | -11.98% | 715,275,230 |
| May 2018 | $6.60 | $6.69 | $5.16 | $5.26 | -20.54% | 566,174,361 |
| Apr 2018 | $7.20 | $7.35 | $6.54 | $6.62 | -8.94% | 451,560,710 |
| Mar 2018 | $6.87 | $7.43 | $6.68 | $7.27 | +7.70% | 435,300,110 |
| Feb 2018 | $6.95 | $7.04 | $6.36 | $6.75 | -1.75% | 393,507,790 |
| Jan 2018 | $6.54 | $7.00 | $6.53 | $6.87 | +6.35% | 337,928,712 |
| Dec 2017 | $6.21 | $6.57 | $6.11 | $6.46 | +4.36% | 271,945,181 |
| Nov 2017 | $6.38 | $6.49 | $6.02 | $6.19 | -2.21% | 438,699,720 |
| Oct 2017 | $6.51 | $7.03 | $6.29 | $6.33 | -3.95% | 475,533,561 |
| Sep 2017 | $6.32 | $6.86 | $6.24 | $6.59 | +5.27% | 392,215,755 |
| Aug 2017 | $6.08 | $6.30 | $6.05 | $6.26 | +2.96% | 318,720,911 |
| Jul 2017 | $5.54 | $6.16 | $5.33 | $6.08 | +10.75% | 379,080,786 |
| Jun 2017 | $5.77 | $5.82 | $5.30 | $5.49 | -3.85% | 828,906,780 |
| May 2017 | $5.76 | $6.39 | $5.49 | $5.71 | -0.35% | 775,366,300 |
| Apr 2017 | $5.79 | $5.86 | $5.50 | $5.73 | -0.52% | 346,593,224 |
| Mar 2017 | $5.72 | $5.82 | $5.30 | $5.76 | +1.23% | 417,558,970 |
| Feb 2017 | $5.47 | $6.01 | $5.34 | $5.69 | +5.57% | 236,250,090 |
| Jan 2017 | $5.06 | $5.50 | $4.98 | $5.39 | +9.78% | 277,785,853 |
| Dec 2016 | $4.84 | $4.97 | $4.70 | $4.91 | -1.60% | 460,395,134 |
| Nov 2016 | $5.82 | $5.84 | $4.94 | $4.99 | -15.42% | 500,369,871 |
| Oct 2016 | $6.09 | $6.34 | $5.86 | $5.90 | -3.12% | 277,379,580 |
| Sep 2016 | $5.86 | $6.25 | $5.78 | $6.09 | +2.70% | 326,055,600 |
| Aug 2016 | $5.71 | $6.32 | $5.66 | $5.93 | +2.60% | 402,400,400 |
| Jul 2016 | $5.94 | $5.95 | $5.66 | $5.78 | -2.20% | 205,766,200 |
| Jun 2016 | $5.24 | $5.95 | $5.17 | $5.91 | +12.36% | 270,789,800 |
| May 2016 | $5.54 | $5.57 | $5.09 | $5.26 | -5.90% | 336,270,100 |
| Apr 2016 | $5.13 | $5.60 | $4.96 | $5.59 | +7.92% | 292,807,700 |
| Mar 2016 | $4.39 | $5.36 | $4.39 | $5.18 | +19.35% | 490,567,100 |
| Feb 2016 | $4.48 | $4.82 | $4.33 | $4.34 | -7.07% | 267,372,400 |
| Jan 2016 | $4.29 | $4.68 | $3.86 | $4.67 | +4.71% | 349,792,100 |
| Dec 2015 | $4.78 | $5.03 | $4.38 | $4.46 | -6.50% | 362,088,300 |
| Nov 2015 | $4.92 | $5.28 | $4.76 | $4.77 | -2.05% | 345,915,000 |
| Oct 2015 | $4.90 | $5.30 | $4.71 | $4.87 | -0.61% | 514,898,200 |
| Sep 2015 | $5.11 | $5.28 | $4.41 | $4.90 | -7.02% | 409,909,400 |
| Aug 2015 | $5.65 | $5.72 | $4.72 | $5.27 | -7.22% | 344,201,100 |
| Jul 2015 | $6.12 | $6.30 | $5.41 | $5.68 | -6.89% | 359,914,000 |
| Jun 2015 | $5.84 | $6.21 | $5.75 | $6.10 | +6.09% | 232,793,400 |
| May 2015 | $6.34 | $6.68 | $5.73 | $5.75 | -9.16% | 294,878,000 |
| Apr 2015 | $5.93 | $6.51 | $5.82 | $6.33 | +9.90% | 311,022,200 |
| Mar 2015 | $6.36 | $6.40 | $5.51 | $5.76 | -10.70% | 257,479,300 |
| Feb 2015 | $6.48 | $6.61 | $6.17 | $6.45 | -1.98% | 206,866,500 |
| Jan 2015 | $6.10 | $6.83 | $5.70 | $6.58 | +5.79% | 275,375,500 |
| Dec 2014 | $6.37 | $6.40 | $5.56 | $6.22 | -5.04% | 306,036,700 |
| Nov 2014 | $6.49 | $6.86 | $6.06 | $6.55 | -1.95% | 287,086,700 |
| Oct 2014 | $6.49 | $6.97 | $5.94 | $6.68 | +1.98% | 446,494,800 |
| Sep 2014 | $7.01 | $7.26 | $6.43 | $6.55 | -10.15% | 336,880,600 |
| Aug 2014 | $6.89 | $7.37 | $6.55 | $7.29 | +5.81% | 269,614,700 |
| Jul 2014 | $7.09 | $7.56 | $6.86 | $6.89 | -2.13% | 293,626,100 |
| Jun 2014 | $7.06 | $7.35 | $6.81 | $7.04 | 0.00% | 194,119,600 |
| May 2014 | $7.31 | $7.67 | $7.04 | $7.04 | -2.90% | 212,578,100 |
| Apr 2014 | $7.42 | $7.91 | $7.17 | $7.25 | -2.16% | 247,970,600 |
| Mar 2014 | $7.14 | $7.58 | $6.88 | $7.41 | +2.92% | 177,422,400 |
| Feb 2014 | $6.55 | $7.29 | $6.23 | $7.20 | +10.09% | 197,327,700 |
| Jan 2014 | $7.28 | $7.34 | $6.36 | $6.54 | -11.02% | 238,474,900 |
| Dec 2013 | $7.46 | $7.53 | $6.75 | $7.35 | -2.78% | 150,671,100 |
| Nov 2013 | $7.40 | $7.85 | $7.16 | $7.56 | +1.75% | 88,450,800 |
| Oct 2013 | $7.67 | $8.05 | $7.41 | $7.43 | -4.01% | 1,830,500 |
| Sep 2013 | $7.04 | $7.93 | $6.84 | $7.74 | +11.53% | 1,894,000 |
| Aug 2013 | $7.61 | $7.76 | $6.66 | $6.94 | -7.47% | 1,865,000 |
| Jul 2013 | $7.44 | $7.60 | $7.07 | $7.50 | +1.76% | 4,561,000 |
| Jun 2013 | $7.60 | $8.11 | $6.64 | $7.37 | -1.86% | 2,314,500 |
| May 2013 | $8.14 | $8.56 | $7.43 | $7.51 | -7.47% | 1,560,500 |
| Apr 2013 | $8.25 | $8.31 | $7.53 | $8.12 | -2.03% | 3,183,000 |
| Mar 2013 | $8.80 | $9.13 | $8.05 | $8.28 | -6.40% | 2,258,000 |
| Feb 2013 | $9.16 | $9.30 | $8.67 | $8.85 | -3.68% | 2,412,500 |
| Jan 2013 | $8.28 | $9.25 | $8.28 | $9.19 | +10.22% | 4,050,000 |
| Dec 2012 | $7.36 | $8.48 | $7.30 | $8.34 | +14.60% | 3,960,500 |
| Nov 2012 | $6.77 | $7.90 | $6.48 | $7.27 | +6.78% | 3,294,000 |
| Oct 2012 | $6.33 | $7.43 | $6.33 | $6.81 | +9.06% | 2,591,000 |
| Sep 2012 | $6.20 | $6.42 | $6.01 | $6.25 | +0.84% | 3,518,500 |
| Aug 2012 | $6.26 | $6.37 | $5.90 | $6.19 | -0.03% | 3,100,000 |
| Jul 2012 | $6.22 | $6.39 | $5.79 | $6.20 | -0.42% | 1,510,000 |
| Jun 2012 | $6.04 | $6.29 | $5.65 | $6.22 | +0.78% | 3,433,000 |
| May 2012 | $6.97 | $7.03 | $5.95 | $6.17 | -11.80% | 1,709,500 |
| Apr 2012 | $6.87 | $7.37 | $6.70 | $7.00 | +1.16% | 1,886,000 |
| Mar 2012 | $6.72 | $7.32 | $6.50 | $6.92 | +2.37% | 1,365,000 |
| Feb 2012 | $5.95 | $6.80 | $5.95 | $6.76 | +15.48% | 1,980,500 |
| Jan 2012 | $5.73 | $5.99 | $5.48 | $5.85 | +1.39% | 3,997,000 |
| Dec 2011 | $5.54 | $5.84 | $5.50 | $5.77 | +5.06% | 1,815,500 |
| Nov 2011 | $5.25 | $5.56 | $5.01 | $5.50 | +2.04% | 2,352,500 |
| Oct 2011 | $4.76 | $5.54 | $4.68 | $5.39 | +10.01% | 3,301,000 |
| Sep 2011 | $5.83 | $5.90 | $4.68 | $4.90 | -15.03% | 2,760,500 |
| Aug 2011 | $5.11 | $5.82 | $4.53 | $5.76 | +13.25% | 3,722,000 |
| Jul 2011 | $5.61 | $5.83 | $4.92 | $5.09 | -10.96% | 3,220,000 |
| Jun 2011 | $5.22 | $5.71 | $5.08 | $5.71 | +9.88% | 3,917,500 |
| May 2011 | $5.28 | $5.48 | $5.04 | $5.20 | -1.14% | 1,924,500 |
| Apr 2011 | $4.79 | $5.40 | $4.76 | $5.26 | +9.81% | 3,089,000 |
| Mar 2011 | $4.53 | $4.80 | $4.31 | $4.79 | +4.36% | 1,686,000 |
| Feb 2011 | $4.52 | $4.74 | $4.31 | $4.59 | +3.85% | 1,191,000 |
| Jan 2011 | $5.30 | $5.42 | $4.42 | $4.42 | -15.68% | 2,707,000 |
| Dec 2010 | $4.67 | $5.42 | $4.64 | $5.24 | +12.97% | 1,315,500 |
| Nov 2010 | $4.58 | $4.85 | $4.45 | $4.64 | +2.43% | 4,032,500 |
| Oct 2010 | $4.26 | $4.85 | $4.22 | $4.53 | +8.31% | 4,520,000 |
| Sep 2010 | $3.84 | $4.22 | $3.82 | $4.18 | +10.41% | 2,442,500 |
| Aug 2010 | $3.75 | $3.83 | $3.51 | $3.79 | +1.87% | 3,870,000 |
| Jul 2010 | $3.64 | $3.79 | $3.38 | $3.72 | +7.80% | 5,700,000 |
| Jun 2010 | $3.25 | $3.96 | $3.21 | $3.45 | +4.72% | 2,885,000 |
| May 2010 | $3.45 | $3.52 | $3.02 | $3.29 | -2.38% | 5,395,000 |
| Apr 2010 | $3.13 | $3.41 | $3.11 | $3.37 | +7.92% | 6,300,000 |
| Mar 2010 | $3.32 | $3.46 | $3.05 | $3.13 | -5.00% | 4,525,000 |
| Feb 2010 | $3.19 | $3.44 | $3.05 | $3.29 | +4.94% | 3,375,000 |
| Jan 2010 | $3.49 | $3.66 | $3.14 | $3.14 | -9.21% | 7,900,000 |
| Dec 2009 | $3.39 | $3.50 | $3.17 | $3.45 | +3.70% | 2,490,000 |
| Nov 2009 | $3.04 | $3.48 | $2.99 | $3.33 | +9.48% | 5,007,500 |
| Oct 2009 | $2.83 | $3.31 | $2.81 | $3.04 | +7.61% | 7,482,500 |
| Sep 2009 | $2.54 | $2.83 | $2.45 | $2.83 | +10.20% | 11,060,000 |
| Aug 2009 | $2.36 | $2.62 | $2.35 | $2.57 | +11.90% | 7,622,500 |
| Jul 2009 | $2.16 | $2.35 | $2.10 | $2.29 | +7.95% | 2,980,000 |
| Jun 2009 | $2.24 | $2.29 | $2.00 | $2.12 | -2.57% | 3,417,500 |
| May 2009 | $1.83 | $2.23 | $1.83 | $2.18 | +19.91% | 15,560,000 |
| Apr 2009 | $1.53 | $1.90 | $1.53 | $1.82 | +17.69% | 6,417,500 |
| Mar 2009 | $1.36 | $1.62 | $1.24 | $1.54 | +11.62% | 1,845,000 |
| Feb 2009 | $1.34 | $1.54 | $1.32 | $1.38 | +0.82% | 1,125,000 |
| Jan 2009 | $1.45 | $1.58 | $1.28 | $1.37 | -5.32% | 2,990,000 |
| Dec 2008 | $1.30 | $1.57 | $1.17 | $1.45 | +5.62% | 3,832,500 |
| Nov 2008 | $1.44 | $1.60 | $1.20 | $1.37 | -6.94% | 6,922,500 |
| Oct 2008 | $1.86 | $1.90 | $1.17 | $1.48 | -18.95% | 3,230,000 |
| Sep 2008 | $2.08 | $2.25 | $1.67 | $1.82 | -15.76% | 2,392,500 |
| Aug 2008 | $2.12 | $2.26 | $2.07 | $2.16 | +2.41% | 2,117,500 |
| Jul 2008 | $2.30 | $2.36 | $2.00 | $2.11 | -11.33% | 3,150,000 |
| Jun 2008 | $2.59 | $2.68 | $2.36 | $2.38 | -7.44% | 8,612,500 |
| May 2008 | $2.64 | $2.83 | $2.53 | $2.57 | -1.12% | 7,167,500 |
| Apr 2008 | $2.67 | $2.91 | $2.46 | $2.60 | -0.63% | 7,160,000 |
| Mar 2008 | $3.01 | $3.18 | $2.60 | $2.62 | -13.95% | 25,195,000 |
| Feb 2008 | $2.57 | $3.36 | $2.56 | $3.04 | +18.75% | 4,600,000 |
| Jan 2008 | $2.76 | $2.88 | $2.36 | $2.56 | -5.88% | 8,795,000 |
| Dec 2007 | $2.86 | $3.04 | $2.65 | $2.72 | -4.56% | 2,425,000 |
| Nov 2007 | $3.17 | $3.25 | $2.57 | $2.85 | -10.94% | 8,057,500 |
| Oct 2007 | $2.85 | $3.23 | $2.83 | $3.20 | +13.01% | 3,542,500 |
| Sep 2007 | $2.64 | $2.83 | $2.56 | $2.83 | +4.72% | 9,602,500 |
| Aug 2007 | $2.76 | $2.83 | $2.09 | $2.70 | -3.50% | 15,175,000 |
| Jul 2007 | $2.84 | $3.07 | $2.72 | $2.80 | -0.21% | 13,435,000 |
| Jun 2007 | $2.76 | $3.00 | $2.60 | $2.81 | +5.09% | 18,890,000 |
| May 2007 | $2.28 | $2.72 | $2.27 | $2.67 | +16.95% | 6,847,500 |
| Apr 2007 | $2.09 | $2.32 | $2.09 | $2.28 | +9.53% | 11,550,000 |
| Mar 2007 | $1.77 | $2.10 | $1.77 | $2.09 | +13.42% | 15,275,000 |
| Feb 2007 | $1.85 | $1.99 | $1.78 | $1.84 | +0.28% | 9,885,000 |
| Jan 2007 | $1.76 | $1.86 | $1.65 | $1.83 | +4.44% | 10,262,500 |
| Dec 2006 | $1.66 | $1.76 | $1.64 | $1.76 | +5.78% | 6,797,500 |
| Nov 2006 | $1.59 | $1.70 | $1.57 | $1.66 | +5.41% | 14,965,000 |
| Oct 2006 | $1.61 | $1.68 | $1.54 | $1.57 | -1.87% | 6,235,000 |
| Sep 2006 | $1.58 | $1.62 | $1.51 | $1.60 | +2.35% | 14,045,000 |
| Aug 2006 | $1.42 | $1.58 | $1.40 | $1.57 | +10.73% | 32,232,500 |
| Jul 2006 | $1.48 | $1.54 | $1.37 | $1.42 | -3.28% | 23,770,000 |
| Jun 2006 | $1.46 | $1.54 | $1.26 | $1.46 | +1.75% | 18,042,500 |
| May 2006 | $1.64 | $1.76 | $1.34 | $1.44 | -12.16% | 21,917,500 |
| Apr 2006 | $1.50 | $1.66 | $1.50 | $1.64 | +9.11% | 27,165,000 |
| Mar 2006 | $1.43 | $1.53 | $1.39 | $1.50 | +5.13% | 21,502,500 |
| Feb 2006 | $1.40 | $1.50 | $1.32 | $1.43 | +2.73% | 18,865,000 |
| Jan 2006 | $1.31 | $1.44 | $1.31 | $1.39 | +6.27% | 12,137,500 |
| Dec 2005 | $1.35 | $1.39 | $1.24 | $1.31 | -1.36% | 17,915,000 |
| Nov 2005 | $1.12 | $1.34 | $1.12 | $1.33 | +18.69% | 42,255,000 |
| Oct 2005 | $1.21 | $1.25 | $1.07 | $1.12 | -6.90% | 103,380,000 |
| Sep 2005 | $1.02 | $1.21 | $1.02 | $1.20 | +16.96% | 16,980,000 |
| Aug 2005 | $0.986 | $1.10 | $0.9752 | $1.03 | +3.43% | 37,720,000 |
| Jul 2005 | $1.03 | $1.05 | $0.9364 | $0.992 | -2.59% | 50,040,000 |
| Jun 2005 | $1.40 | $1.40 | $0.858 | $1.02 | -27.26% | 38,110,000 |
| May 2005 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Apr 2005 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Mar 2005 | $1.67 | $1.67 | $1.40 | $1.40 | -16.82% | 7,044,000 |
| Feb 2005 | $1.61 | $1.72 | $1.61 | $1.68 | +4.36% | 2,784,000 |
| Jan 2005 | $1.75 | $1.75 | $1.57 | $1.61 | -7.03% | 2,280,000 |
| Dec 2004 | $1.63 | $1.74 | $1.61 | $1.73 | +6.21% | 7,818,000 |
| Nov 2004 | $1.57 | $1.66 | $1.57 | $1.63 | +4.25% | 4,521,000 |
| Oct 2004 | $1.41 | $1.58 | $1.41 | $1.57 | +11.25% | 669,000 |
| Sep 2004 | $1.35 | $1.43 | $1.35 | $1.41 | +4.19% | 1,218,000 |
| Aug 2004 | $1.26 | $1.36 | $1.26 | $1.35 | +7.22% | 2,229,000 |
| Jul 2004 | $1.29 | $1.32 | $1.24 | $1.26 | -2.20% | 162,000 |
| Jun 2004 | $1.23 | $1.33 | $1.22 | $1.29 | +4.52% | 1,140,000 |
| May 2004 | $1.16 | $1.23 | $1.12 | $1.23 | +5.71% | 1,782,000 |
| Apr 2004 | $1.10 | $1.17 | $1.10 | $1.17 | +7.70% | 1,191,000 |
| Mar 2004 | $0.9167 | $1.18 | $0.9167 | $1.08 | +32.65% | 8,985,000 |
| Feb 2004 | $0.7667 | $0.8167 | $0.7667 | $0.8167 | +6.52% | 45,000 |
| Jan 2004 | $0.6833 | $0.7733 | $0.6833 | $0.7667 | +12.20% | 30,000 |
| Dec 2003 | $0.6867 | $0.6867 | $0.67 | $0.6833 | -0.49% | 36,000 |
| Nov 2003 | $0.6867 | $0.6867 | $0.6867 | $0.6867 | 0.00% | 0 |
| Oct 2003 | $0.6333 | $0.6867 | $0.6333 | $0.6867 | +8.42% | 15,000 |
| Sep 2003 | $0.5667 | $0.6333 | $0.5667 | $0.6333 | +11.76% | 12,000 |
| Aug 2003 | $0.5863 | $0.5863 | $0.55 | $0.5667 | -3.35% | 9,000 |
| Jul 2003 | $0.5863 | $0.5863 | $0.5863 | $0.5863 | 0.00% | 0 |
| Jun 2003 | $0.5733 | $0.6033 | $0.5667 | $0.5863 | +2.27% | 159,000 |
| May 2003 | $0.5367 | $0.5733 | $0.5367 | $0.5733 | +6.83% | 84,000 |
| Apr 2003 | $0.3977 | $0.54 | $0.3977 | $0.5367 | +34.95% | 21,000 |
| Mar 2003 | $0.3977 | $0.3977 | $0.3977 | $0.3977 | 0.00% | 0 |
| Feb 2003 | $0.4667 | $0.4667 | $0.3977 | $0.3977 | -14.79% | 180,000 |
| Jan 2003 | $0.4333 | $0.4667 | $0.4333 | $0.4667 | +7.69% | 297,000 |
| Dec 2002 | $0.45 | $0.45 | $0.4333 | $0.4333 | -3.70% | 6,000 |
| Nov 2002 | $0.3717 | $0.45 | $0.3717 | $0.45 | +21.08% | 42,000 |
| Oct 2002 | $0.42 | $0.42 | $0.3393 | $0.3717 | -11.51% | 75,000 |
| Sep 2002 | $0.4167 | $0.42 | $0.4167 | $0.42 | -3.08% | 327,000 |
| Aug 2002 | $0.4267 | $0.4667 | $0.4267 | $0.4333 | +1.56% | 66,000 |
| Jul 2002 | $0.47 | $0.4767 | $0.4167 | $0.4267 | -1.23% | 342,000 |
| Jun 2002 | $0.5333 | $0.5333 | $0.432 | $0.432 | -19.00% | 33,000 |
| May 2002 | $0.5833 | $0.5833 | $0.5333 | $0.5333 | -8.57% | 6,000 |
| Apr 2002 | $0.5597 | $0.5833 | $0.5597 | $0.5833 | +4.23% | 15,000 |
| Mar 2002 | $0.5167 | $0.575 | $0.5167 | $0.5597 | +8.32% | 105,000 |
| Feb 2002 | $0.5667 | $0.5667 | $0.5167 | $0.5167 | -10.92% | 156,000 |
| Jan 2002 | $0.5667 | $0.625 | $0.5667 | $0.58 | +4.82% | 75,000 |
| Dec 2001 | $0.5533 | $0.5533 | $0.5533 | $0.5533 | 0.00% | 0 |
| Nov 2001 | $0.4667 | $0.5533 | $0.4667 | $0.5533 | +18.57% | 666,000 |
| Oct 2001 | $0.45 | $0.4667 | $0.45 | $0.4667 | +3.70% | 0 |
| Sep 2001 | $0.593 | $0.593 | $0.4097 | $0.45 | -25.00% | 96,000 |
| Aug 2001 | $0.6567 | $0.701 | $0.60 | $0.60 | -8.63% | 207,000 |
| Jul 2001 | $0.6667 | $0.6667 | $0.625 | $0.6567 | -1.50% | 129,000 |
| Jun 2001 | $0.6667 | $0.6667 | $0.6667 | $0.6667 | 0.00% | 225,000 |
| May 2001 | $0.68 | $0.68 | $0.6667 | $0.6667 | -1.96% | 60,000 |
| Apr 2001 | $0.742 | $0.742 | $0.6667 | $0.68 | -8.36% | 339,000 |
| Mar 2001 | $0.771 | $0.85 | $0.7333 | $0.742 | -3.76% | 330,000 |
| Feb 2001 | $0.8333 | $0.8667 | $0.7333 | $0.771 | -1.62% | 657,000 |
| Jan 2001 | $0.7583 | $0.8125 | $0.7583 | $0.7837 | +4.49% | 603,000 |
| Dec 2000 | $0.6292 | $0.75 | $0.6292 | $0.75 | +19.21% | 534,000 |
| Nov 2000 | $0.5583 | $0.6625 | $0.5583 | $0.6292 | +12.69% | 501,000 |
| Oct 2000 | $0.50 | $0.5583 | $0.50 | $0.5583 | +11.67% | 237,000 |
| Sep 2000 | $0.50 | $0.50 | $0.50 | $0.50 | 0.00% | 18,000 |
| Aug 2000 | $0.5333 | $0.5333 | $0.50 | $0.50 | -6.25% | 51,000 |
| Jul 2000 | $0.4167 | $0.5333 | $0.4167 | $0.5333 | +30.61% | 366,000 |
| Jun 2000 | $0.3583 | $0.4083 | $0.3542 | $0.4083 | +13.95% | 465,000 |
| May 2000 | $0.3583 | $0.3583 | $0.3583 | $0.3583 | 0.00% | 165,000 |
| Apr 2000 | $0.3333 | $0.40 | $0.3333 | $0.3583 | +7.50% | 771,000 |
| Mar 2000 | $0.3167 | $0.3333 | $0.3167 | $0.3333 | +5.26% | 267,000 |
| Feb 2000 | $0.325 | $0.325 | $0.3167 | $0.3167 | -2.56% | 150,000 |
| Jan 2000 | $0.3396 | $0.3396 | $0.325 | $0.325 | -4.29% | 153,000 |
| Dec 1999 | $0.3083 | $0.3417 | $0.3083 | $0.3396 | +10.14% | 9,000 |
| Nov 1999 | $0.2729 | $0.3229 | $0.2729 | $0.3083 | +12.98% | 465,000 |
| Oct 1999 | $0.2771 | $0.2771 | $0.2729 | $0.2729 | -1.50% | 237,000 |
| Sep 1999 | $0.2771 | $0.2771 | $0.2771 | $0.2771 | 0.00% | 27,000 |
| Aug 1999 | $0.2917 | $0.2917 | $0.2771 | $0.2771 | -5.00% | 183,000 |
| Jul 1999 | $0.2688 | $0.3167 | $0.2688 | $0.2917 | +8.53% | 327,000 |
| Jun 1999 | $0.2604 | $0.2688 | $0.2604 | $0.2688 | +3.20% | 15,000 |
| May 1999 | $0.30 | $0.30 | $0.2583 | $0.2604 | -13.19% | 192,000 |
| Apr 1999 | $0.30 | $0.30 | $0.2833 | $0.30 | 0.00% | 39,000 |
| Mar 1999 | $0.25 | $0.30 | $0.25 | $0.30 | +20.00% | 261,000 |
| Feb 1999 | $0.2667 | $0.2667 | $0.25 | $0.25 | -6.25% | 57,000 |
| Jan 1999 | $0.2833 | $0.2917 | $0.2667 | $0.2667 | -5.88% | 72,000 |
| Dec 1998 | $0.2354 | $0.2833 | $0.2208 | $0.2833 | +20.35% | 495,000 |
| Nov 1998 | $0.2354 | $0.25 | $0.2354 | $0.2354 | 0.00% | 168,000 |
| Oct 1998 | $0.25 | $0.2625 | $0.2354 | $0.2354 | -5.83% | 180,000 |
| Sep 1998 | $0.325 | $0.325 | $0.2458 | $0.25 | -25.00% | 387,000 |
| Aug 1998 | $0.3917 | $0.3917 | $0.3333 | $0.3333 | -14.89% | 81,000 |
| Jul 1998 | $0.3667 | $0.4083 | $0.3583 | $0.3917 | +6.82% | 126,000 |
| Jun 1998 | $0.3833 | $0.3833 | $0.3667 | $0.3667 | -4.35% | 15,000 |
| May 1998 | $0.4188 | $0.4188 | $0.3833 | $0.3833 | -8.46% | 51,000 |
| Apr 1998 | $0.45 | $0.4583 | $0.4188 | $0.4188 | -6.94% | 105,000 |
| Mar 1998 | $0.4375 | $0.45 | $0.4333 | $0.45 | +2.86% | 108,000 |
| Feb 1998 | $0.4458 | $0.4542 | $0.4375 | $0.4375 | -1.87% | 426,000 |
| Jan 1998 | $0.4042 | $0.4458 | $0.4042 | $0.4458 | +10.31% | 348,000 |
| Dec 1997 | $0.3833 | $0.4125 | $0.3833 | $0.4042 | +5.43% | 792,000 |
| Nov 1997 | $0.4375 | $0.4375 | $0.3458 | $0.3833 | -12.38% | 897,000 |
| Oct 1997 | $0.475 | $0.5042 | $0.4375 | $0.4375 | -7.49% | 1,131,000 |
| Sep 1997 | $0.4667 | $0.4729 | $0.4667 | $0.4729 | -0.44% | 108,000 |
| Aug 1997 | $0.4875 | $0.5125 | $0.4708 | $0.475 | -3.80% | 1,359,000 |
| Jul 1997 | $0.5292 | $0.5292 | $0.4938 | $0.4938 | -5.95% | 2,247,000 |
| Jun 1997 | $0.4688 | $0.5333 | $0.4688 | $0.525 | +12.00% | 1,944,000 |
| May 1997 | $0.4688 | $0.4688 | $0.4688 | $0.4688 | 0.00% | 0 |
| Apr 1997 | $0.4875 | $0.4875 | $0.4458 | $0.4688 | -3.85% | 24,000 |
| Mar 1997 | $0.45 | $0.4875 | $0.45 | $0.4875 | – | 39,000 |
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% |