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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.86 | $2.98 | $2.63 | $2.66 | -19.39% | 186,425,510 |
| Oct 19, 2026 | $3.30 | $3.35 | $3.22 | $3.30 | +0.30% | 111,262,730 |
| Oct 12, 2026 | $3.18 | $3.31 | $3.14 | $3.29 | +3.13% | 106,279,980 |
| Oct 5, 2026 | $3.28 | $3.35 | $3.13 | $3.19 | +6.69% | 163,570,390 |
| Sep 28, 2026 | $2.88 | $2.99 | $2.83 | $2.99 | +2.75% | 88,440,260 |
| Sep 21, 2026 | $3.00 | $3.03 | $2.88 | $2.91 | -1.02% | 80,255,260 |
| Sep 14, 2026 | $3.02 | $3.05 | $2.93 | $2.94 | -2.65% | 94,389,310 |
| Sep 8, 2026 | $3.07 | $3.11 | $2.97 | $3.02 | 0.00% | 127,459,270 |
| Aug 31, 2026 | $2.90 | $3.08 | $2.85 | $3.02 | +5.59% | 145,414,370 |
| Aug 24, 2026 | $2.87 | $2.95 | $2.82 | $2.86 | -0.69% | 138,361,130 |
| Aug 17, 2026 | $2.79 | $2.88 | $2.75 | $2.88 | +2.86% | 215,985,760 |
| Aug 10, 2026 | $2.99 | $3.00 | $2.76 | $2.80 | -6.67% | 136,367,420 |
| Aug 3, 2026 | $3.12 | $3.13 | $2.99 | $3.00 | -3.54% | 195,969,890 |
| Jul 27, 2026 | $3.05 | $3.17 | $2.97 | $3.11 | +1.63% | 183,993,346 |
| Jul 20, 2026 | $3.06 | $3.17 | $3.05 | $3.06 | +0.99% | 84,231,170 |
| Jul 13, 2026 | $3.04 | $3.14 | $3.01 | $3.03 | -1.30% | 101,676,790 |
| Jul 6, 2026 | $3.05 | $3.13 | $3.00 | $3.07 | -0.97% | 132,086,020 |
| Jun 29, 2026 | $3.24 | $3.24 | $3.09 | $3.10 | -4.02% | 86,985,740 |
| Jun 22, 2026 | $3.13 | $3.23 | $3.11 | $3.23 | +3.53% | 126,151,740 |
| Jun 15, 2026 | $3.31 | $3.32 | $3.10 | $3.12 | -4.00% | 120,456,400 |
| Jun 8, 2026 | $3.10 | $3.28 | $3.05 | $3.25 | +4.17% | 131,040,630 |
| Jun 1, 2026 | $3.19 | $3.30 | $3.10 | $3.12 | -2.80% | 125,070,340 |
| May 26, 2026 | $3.30 | $3.33 | $3.15 | $3.21 | +0.31% | 133,508,530 |
| May 18, 2026 | $3.13 | $3.30 | $3.06 | $3.20 | +4.23% | 154,939,050 |
| May 11, 2026 | $3.29 | $3.34 | $3.05 | $3.07 | -6.69% | 121,929,710 |
| May 4, 2026 | $2.92 | $3.45 | $2.89 | $3.29 | +13.45% | 223,377,570 |
| Apr 27, 2026 | $2.92 | $2.95 | $2.84 | $2.90 | +0.69% | 87,449,480 |
| Apr 20, 2026 | $3.08 | $3.11 | $2.87 | $2.88 | -5.57% | 123,016,400 |
| Apr 13, 2026 | $3.16 | $3.20 | $3.02 | $3.05 | -4.39% | 120,448,600 |
| Apr 6, 2026 | $2.95 | $3.23 | $2.92 | $3.19 | +8.87% | 143,849,640 |
| Mar 30, 2026 | $2.84 | $2.99 | $2.79 | $2.93 | +4.27% | 129,335,680 |
| Mar 23, 2026 | $2.80 | $2.88 | $2.75 | $2.81 | +3.69% | 131,903,620 |
| Mar 16, 2026 | $2.90 | $2.94 | $2.70 | $2.71 | -5.24% | 119,847,710 |
| Mar 9, 2026 | $2.92 | $3.07 | $2.85 | $2.86 | -2.05% | 125,081,520 |
| Mar 2, 2026 | $3.10 | $3.11 | $2.83 | $2.92 | -7.59% | 100,143,990 |
| Feb 23, 2026 | $3.08 | $3.24 | $3.07 | $3.16 | +2.93% | 97,890,900 |
| Feb 17, 2026 | $3.11 | $3.13 | $3.00 | $3.07 | -1.29% | 80,653,580 |
| Feb 9, 2026 | $2.92 | $3.23 | $2.88 | $3.11 | +5.78% | 122,092,010 |
| Feb 2, 2026 | $2.81 | $2.94 | $2.81 | $2.94 | +5.76% | 161,770,610 |
| Jan 26, 2026 | $2.77 | $2.87 | $2.75 | $2.78 | 0.00% | 145,583,930 |
| Jan 20, 2026 | $2.59 | $2.81 | $2.57 | $2.78 | +7.34% | 113,711,510 |
| Jan 12, 2026 | $2.55 | $2.61 | $2.54 | $2.59 | +1.17% | 79,241,340 |
| Jan 5, 2026 | $2.48 | $2.57 | $2.45 | $2.56 | +3.64% | 131,187,740 |
| Dec 29, 2025 | $2.39 | $2.50 | $2.38 | $2.47 | +1.65% | 89,925,720 |
| Dec 22, 2025 | $2.31 | $2.44 | $2.28 | $2.43 | -2.41% | 131,647,550 |
| Dec 15, 2025 | $2.56 | $2.60 | $2.48 | $2.49 | -2.35% | 172,015,660 |
| Dec 8, 2025 | $2.49 | $2.56 | $2.39 | $2.55 | +3.66% | 176,317,270 |
| Dec 1, 2025 | $2.55 | $2.63 | $2.45 | $2.46 | -3.15% | 154,193,090 |
| Nov 24, 2025 | $2.50 | $2.56 | $2.48 | $2.54 | +2.42% | 93,890,620 |
| Nov 17, 2025 | $2.54 | $2.57 | $2.42 | $2.48 | -2.75% | 241,295,250 |
| Nov 10, 2025 | $2.44 | $2.59 | $2.43 | $2.55 | +4.94% | 123,944,660 |
| Nov 3, 2025 | $2.36 | $2.44 | $2.34 | $2.43 | +5.19% | 149,597,350 |
| Oct 27, 2025 | $2.24 | $2.36 | $2.18 | $2.31 | +5.48% | 370,138,110 |
| Oct 20, 2025 | $2.27 | $2.29 | $2.18 | $2.19 | -2.67% | 265,116,860 |
| Oct 13, 2025 | $2.13 | $2.27 | $2.10 | $2.25 | +6.64% | 154,278,040 |
| Oct 6, 2025 | $2.20 | $2.21 | $2.11 | $2.11 | -2.76% | 234,440,770 |
| Sep 29, 2025 | $2.32 | $2.33 | $2.17 | $2.17 | -5.65% | 228,533,880 |
| Sep 22, 2025 | $2.28 | $2.34 | $2.27 | $2.30 | 0.00% | 194,326,870 |
| Sep 15, 2025 | $2.32 | $2.40 | $2.27 | $2.30 | 0.00% | 219,354,280 |
| Sep 8, 2025 | $2.22 | $2.31 | $2.17 | $2.30 | +3.14% | 253,777,480 |
| Sep 2, 2025 | $2.20 | $2.26 | $2.11 | $2.23 | -0.45% | 157,127,700 |
| Aug 25, 2025 | $2.22 | $2.27 | $2.18 | $2.24 | +0.45% | 136,501,180 |
| Aug 18, 2025 | $2.19 | $2.24 | $2.15 | $2.23 | +1.83% | 88,993,750 |
| Aug 11, 2025 | $2.24 | $2.27 | $2.17 | $2.19 | -3.10% | 110,751,140 |
| Aug 4, 2025 | $2.23 | $2.30 | $2.19 | $2.26 | +3.67% | 124,188,700 |
| Jul 28, 2025 | $2.35 | $2.36 | $2.15 | $2.18 | -8.79% | 201,108,390 |
| Jul 21, 2025 | $2.37 | $2.44 | $2.33 | $2.39 | +1.70% | 100,125,840 |
| Jul 14, 2025 | $2.36 | $2.44 | $2.32 | $2.35 | 0.00% | 202,122,670 |
| Jul 7, 2025 | $2.43 | $2.44 | $2.32 | $2.35 | -4.86% | 158,162,880 |
| Jun 30, 2025 | $2.35 | $2.51 | $2.35 | $2.47 | +4.66% | 119,309,940 |
| Jun 23, 2025 | $2.40 | $2.45 | $2.30 | $2.36 | -1.26% | 211,560,290 |
| Jun 16, 2025 | $2.46 | $2.48 | $2.38 | $2.39 | -2.05% | 142,170,800 |
| Jun 9, 2025 | $2.48 | $2.52 | $2.42 | $2.44 | -2.01% | 182,344,630 |
| Jun 2, 2025 | $2.46 | $2.51 | $2.42 | $2.49 | +2.05% | 114,558,270 |
| May 26, 2025 | $2.46 | $2.54 | $2.43 | $2.44 | -3.17% | 116,396,240 |
| May 19, 2025 | $2.53 | $2.57 | $2.45 | $2.52 | -1.18% | 102,356,490 |
| May 12, 2025 | $2.50 | $2.56 | $2.47 | $2.55 | +0.79% | 103,259,200 |
| May 5, 2025 | $2.49 | $2.64 | $2.44 | $2.53 | +1.61% | 137,951,630 |
| Apr 28, 2025 | $2.47 | $2.59 | $2.45 | $2.49 | +0.81% | 203,258,120 |
| Apr 21, 2025 | $2.40 | $2.49 | $2.36 | $2.47 | +2.92% | 245,920,990 |
| Apr 14, 2025 | $2.27 | $2.41 | $2.26 | $2.40 | +6.67% | 178,925,630 |
| Apr 7, 2025 | $2.16 | $2.32 | $2.14 | $2.25 | -2.60% | 166,936,970 |
| Mar 31, 2025 | $2.31 | $2.47 | $2.30 | $2.31 | +1.32% | 158,113,000 |
| Mar 24, 2025 | $2.32 | $2.36 | $2.25 | $2.28 | -3.39% | 136,662,640 |
| Mar 17, 2025 | $2.33 | $2.38 | $2.28 | $2.36 | +2.61% | 155,885,510 |
| Mar 10, 2025 | $2.23 | $2.32 | $2.15 | $2.30 | +3.14% | 162,438,790 |
| Mar 3, 2025 | $2.07 | $2.24 | $2.06 | $2.23 | +7.73% | 109,479,830 |
| Feb 24, 2025 | $1.92 | $2.13 | $1.87 | $2.07 | +7.81% | 146,655,440 |
| Feb 18, 2025 | $1.90 | $1.93 | $1.88 | $1.92 | +1.05% | 53,228,800 |
| Feb 10, 2025 | $1.87 | $1.92 | $1.83 | $1.90 | +3.26% | 119,872,560 |
| Feb 3, 2025 | $1.84 | $1.87 | $1.80 | $1.84 | -0.54% | 190,274,410 |
| Jan 27, 2025 | $1.82 | $1.89 | $1.80 | $1.85 | +3.35% | 303,986,440 |
| Jan 21, 2025 | $1.79 | $1.84 | $1.79 | $1.79 | +0.56% | 168,880,510 |
| Jan 13, 2025 | $1.79 | $1.86 | $1.77 | $1.78 | 0.00% | 219,253,410 |
| Jan 6, 2025 | $1.83 | $1.87 | $1.77 | $1.78 | +0.56% | 214,846,510 |
| Dec 30, 2024 | $1.88 | $1.89 | $1.76 | $1.77 | -5.35% | 203,742,560 |
| Dec 23, 2024 | $1.97 | $1.98 | $1.86 | $1.87 | -9.22% | 178,265,170 |
| Dec 16, 2024 | $2.15 | $2.16 | $2.01 | $2.06 | -3.74% | 150,116,410 |
| Dec 9, 2024 | $2.29 | $2.34 | $2.14 | $2.14 | -6.55% | 142,673,790 |
| Dec 2, 2024 | $2.13 | $2.39 | $2.10 | $2.29 | +8.02% | 209,422,870 |
| Nov 25, 2024 | $2.20 | $2.21 | $2.05 | $2.12 | -3.20% | 93,554,240 |
| Nov 18, 2024 | $2.21 | $2.23 | $2.14 | $2.19 | -0.90% | 82,693,566 |
| Nov 11, 2024 | $2.14 | $2.24 | $2.14 | $2.21 | +1.84% | 110,822,502 |
| Nov 4, 2024 | $2.18 | $2.25 | $2.14 | $2.17 | +0.93% | 119,454,650 |
| Oct 28, 2024 | $2.29 | $2.30 | $2.14 | $2.15 | -4.44% | 92,267,090 |
| Oct 21, 2024 | $2.27 | $2.29 | $2.23 | $2.25 | -1.32% | 99,620,840 |
| Oct 14, 2024 | $2.32 | $2.34 | $2.27 | $2.28 | -1.30% | 77,310,620 |
| Oct 7, 2024 | $2.45 | $2.46 | $2.29 | $2.31 | -6.48% | 104,748,620 |
| Sep 30, 2024 | $2.39 | $2.56 | $2.39 | $2.47 | +2.92% | 265,157,940 |
| Sep 23, 2024 | $2.31 | $2.41 | $2.29 | $2.40 | +4.35% | 140,603,820 |
| Sep 16, 2024 | $2.32 | $2.43 | $2.30 | $2.30 | -0.43% | 105,442,290 |
| Sep 9, 2024 | $2.33 | $2.38 | $2.26 | $2.31 | -0.86% | 206,570,940 |
| Sep 3, 2024 | $2.29 | $2.36 | $2.26 | $2.33 | +2.64% | 84,487,970 |
| Aug 26, 2024 | $2.39 | $2.42 | $2.25 | $2.27 | -5.42% | 117,428,290 |
| Aug 19, 2024 | $2.40 | $2.44 | $2.32 | $2.40 | +0.42% | 156,759,890 |
| Aug 12, 2024 | $2.29 | $2.47 | $2.25 | $2.39 | +5.29% | 176,651,720 |
| Aug 5, 2024 | $2.02 | $2.28 | $2.02 | $2.27 | +9.66% | 145,342,220 |
| Jul 29, 2024 | $2.11 | $2.12 | $2.05 | $2.07 | -1.90% | 135,813,960 |
| Jul 22, 2024 | $2.13 | $2.15 | $2.09 | $2.11 | 0.00% | 64,539,457 |
| Jul 15, 2024 | $2.15 | $2.20 | $2.09 | $2.11 | -1.86% | 90,255,860 |
| Jul 8, 2024 | $2.06 | $2.17 | $2.05 | $2.15 | +3.86% | 89,440,255 |
| Jul 1, 2024 | $2.06 | $2.09 | $2.02 | $2.07 | +0.98% | 79,857,160 |
| Jun 24, 2024 | $2.10 | $2.12 | $2.01 | $2.05 | -1.44% | 123,829,240 |
| Jun 17, 2024 | $2.09 | $2.11 | $2.05 | $2.08 | -1.42% | 96,323,740 |
| Jun 10, 2024 | $2.15 | $2.17 | $2.05 | $2.11 | -2.76% | 120,855,850 |
| Jun 3, 2024 | $2.20 | $2.25 | $2.16 | $2.17 | -2.25% | 90,062,900 |
| May 28, 2024 | $2.27 | $2.27 | $2.17 | $2.22 | -3.06% | 65,930,260 |
| May 20, 2024 | $2.38 | $2.41 | $2.28 | $2.29 | -5.37% | 126,261,890 |
| May 13, 2024 | $2.34 | $2.43 | $2.30 | $2.42 | +4.31% | 64,001,680 |
| May 6, 2024 | $2.42 | $2.47 | $2.32 | $2.32 | -4.53% | 57,898,471 |
| Apr 29, 2024 | $2.33 | $2.45 | $2.31 | $2.43 | +4.29% | 44,603,791 |
| Apr 22, 2024 | $2.30 | $2.35 | $2.28 | $2.33 | +1.75% | 50,371,715 |
| Apr 15, 2024 | $2.32 | $2.34 | $2.23 | $2.29 | -2.55% | 78,280,350 |
| Apr 8, 2024 | $2.40 | $2.46 | $2.33 | $2.35 | -2.49% | 53,286,860 |
| Apr 1, 2024 | $2.46 | $2.51 | $2.36 | $2.41 | -2.82% | 91,883,610 |
| Mar 25, 2024 | $2.49 | $2.50 | $2.45 | $2.48 | +0.40% | 46,287,822 |
| Mar 18, 2024 | $2.50 | $2.51 | $2.46 | $2.47 | -1.20% | 62,405,292 |
| Mar 11, 2024 | $2.56 | $2.58 | $2.49 | $2.50 | -2.34% | 59,919,992 |
| Mar 4, 2024 | $2.48 | $2.58 | $2.48 | $2.56 | +3.23% | 97,678,348 |
| Feb 26, 2024 | $2.58 | $2.72 | $2.44 | $2.48 | -3.13% | 100,778,809 |
| Feb 20, 2024 | $2.61 | $2.63 | $2.55 | $2.56 | +0.39% | 57,060,041 |
| Feb 12, 2024 | $2.58 | $2.62 | $2.50 | $2.55 | -1.16% | 37,521,739 |
| Feb 5, 2024 | $2.62 | $2.66 | $2.55 | $2.58 | -1.90% | 61,522,650 |
| Jan 29, 2024 | $2.67 | $2.67 | $2.60 | $2.63 | -1.87% | 36,474,643 |
| Jan 22, 2024 | $2.67 | $2.71 | $2.63 | $2.68 | -0.74% | 38,868,079 |
| Jan 16, 2024 | $2.75 | $2.75 | $2.66 | $2.70 | -2.53% | 25,950,091 |
| Jan 8, 2024 | $2.76 | $2.82 | $2.74 | $2.77 | -0.36% | 36,585,045 |
| Jan 2, 2024 | $2.78 | $2.80 | $2.72 | $2.78 | -0.71% | 34,752,853 |
| Dec 26, 2023 | $2.81 | $2.85 | $2.80 | $2.80 | -0.36% | 17,336,351 |
| Dec 18, 2023 | $2.91 | $3.00 | $2.78 | $2.81 | -2.43% | 37,711,567 |
| Dec 11, 2023 | $2.86 | $2.98 | $2.84 | $2.88 | -0.35% | 50,477,118 |
| Dec 4, 2023 | $2.83 | $2.92 | $2.82 | $2.89 | +1.40% | 37,390,446 |
| Nov 27, 2023 | $2.74 | $2.87 | $2.71 | $2.85 | +3.64% | 53,351,165 |
| Nov 20, 2023 | $2.77 | $2.80 | $2.72 | $2.75 | -0.72% | 37,477,081 |
| Nov 13, 2023 | $2.68 | $2.83 | $2.68 | $2.77 | +1.84% | 60,265,541 |
| Nov 6, 2023 | $2.71 | $2.79 | $2.70 | $2.72 | +0.74% | 63,135,688 |
| Oct 30, 2023 | $2.47 | $2.72 | $2.42 | $2.70 | +10.66% | 75,999,293 |
| Oct 23, 2023 | $2.45 | $2.54 | $2.43 | $2.44 | -0.81% | 55,452,503 |
| Oct 16, 2023 | $2.55 | $2.57 | $2.44 | $2.46 | -3.53% | 41,278,070 |
| Oct 9, 2023 | $2.52 | $2.72 | $2.51 | $2.55 | +0.39% | 35,265,047 |
| Oct 2, 2023 | $2.57 | $2.59 | $2.43 | $2.54 | -1.55% | 77,702,460 |
| Sep 25, 2023 | $2.63 | $2.66 | $2.51 | $2.58 | -1.90% | 115,203,950 |
| Sep 18, 2023 | $2.73 | $2.77 | $2.63 | $2.63 | -3.66% | 60,320,518 |
| Sep 11, 2023 | $2.75 | $2.79 | $2.72 | $2.73 | +0.37% | 82,747,969 |
| Sep 5, 2023 | $2.77 | $2.82 | $2.72 | $2.72 | -1.81% | 37,329,390 |
| Aug 28, 2023 | $2.83 | $2.92 | $2.75 | $2.77 | -3.15% | 54,732,444 |
| Aug 21, 2023 | $2.84 | $2.95 | $2.78 | $2.86 | 0.00% | 54,442,265 |
| Aug 14, 2023 | $2.87 | $2.89 | $2.80 | $2.86 | -1.38% | 49,149,785 |
| Aug 7, 2023 | $2.97 | $2.98 | $2.89 | $2.90 | -2.68% | 44,379,305 |
| Jul 31, 2023 | $3.15 | $3.16 | $2.94 | $2.98 | -4.79% | 80,911,686 |
| Jul 24, 2023 | $3.18 | $3.22 | $3.06 | $3.13 | -0.95% | 63,202,658 |
| Jul 17, 2023 | $3.03 | $3.21 | $2.99 | $3.16 | +3.95% | 99,735,420 |
| Jul 10, 2023 | $3.12 | $3.14 | $2.94 | $3.04 | +0.33% | 58,647,655 |
| Jul 3, 2023 | $3.18 | $3.20 | $2.98 | $3.03 | -4.72% | 36,492,150 |
| Jun 26, 2023 | $3.22 | $3.22 | $3.09 | $3.18 | -0.62% | 75,181,770 |
| Jun 20, 2023 | $3.12 | $3.23 | $3.10 | $3.20 | +3.56% | 56,991,920 |
| Jun 12, 2023 | $3.07 | $3.16 | $3.03 | $3.09 | -0.32% | 84,530,200 |
| Jun 5, 2023 | $2.90 | $3.10 | $2.88 | $3.10 | +6.90% | 64,315,588 |
| May 30, 2023 | $2.89 | $2.92 | $2.76 | $2.90 | -0.34% | 69,127,840 |
| May 22, 2023 | $2.94 | $2.96 | $2.87 | $2.91 | +1.04% | 68,758,020 |
| May 15, 2023 | $2.94 | $2.99 | $2.85 | $2.88 | -1.03% | 57,980,958 |
| May 8, 2023 | $2.89 | $2.93 | $2.85 | $2.91 | +0.69% | 75,535,560 |
| May 1, 2023 | $2.79 | $2.98 | $2.76 | $2.89 | +3.21% | 77,324,719 |
| Apr 24, 2023 | $2.88 | $2.88 | $2.76 | $2.80 | -1.06% | 89,410,980 |
| Apr 17, 2023 | $2.95 | $2.97 | $2.82 | $2.83 | -3.74% | 44,833,104 |
| Apr 10, 2023 | $2.82 | $3.00 | $2.80 | $2.94 | +3.52% | 71,768,910 |
| Apr 3, 2023 | $2.76 | $2.87 | $2.76 | $2.84 | +0.71% | 70,583,870 |
| Mar 27, 2023 | $2.65 | $2.91 | $2.64 | $2.82 | +7.22% | 137,512,830 |
| Mar 20, 2023 | $2.68 | $2.70 | $2.56 | $2.63 | -2.23% | 103,837,760 |
| Mar 13, 2023 | $2.57 | $2.72 | $2.56 | $2.69 | +4.26% | 83,069,560 |
| Mar 6, 2023 | $2.52 | $2.67 | $2.52 | $2.58 | +2.38% | 86,185,910 |
| Feb 27, 2023 | $2.56 | $2.59 | $2.48 | $2.52 | -1.18% | 155,197,510 |
| Feb 21, 2023 | $2.52 | $2.59 | $2.50 | $2.55 | +1.19% | 106,592,880 |
| Feb 13, 2023 | $2.48 | $2.56 | $2.45 | $2.52 | +3.28% | 84,814,240 |
| Feb 6, 2023 | $2.51 | $2.53 | $2.40 | $2.44 | -2.79% | 155,863,850 |
| Jan 30, 2023 | $2.66 | $2.69 | $2.49 | $2.51 | -5.28% | 217,169,850 |
| Jan 23, 2023 | $2.56 | $2.71 | $2.55 | $2.65 | +1.92% | 116,604,100 |
| Jan 17, 2023 | $2.66 | $2.76 | $2.56 | $2.60 | -4.06% | 110,171,930 |
| Jan 9, 2023 | $2.68 | $2.78 | $2.66 | $2.71 | 0.00% | 132,476,450 |
| Jan 3, 2023 | $2.67 | $2.72 | $2.58 | $2.71 | -0.37% | 112,573,980 |
| Dec 27, 2022 | $2.73 | $2.79 | $2.71 | $2.72 | -3.20% | 51,967,718 |
| Dec 19, 2022 | $2.80 | $2.89 | $2.72 | $2.81 | +1.81% | 88,452,060 |
| Dec 12, 2022 | $2.85 | $2.94 | $2.73 | $2.76 | -5.48% | 200,973,100 |
| Dec 5, 2022 | $3.05 | $3.06 | $2.92 | $2.92 | -5.81% | 90,142,690 |
| Nov 28, 2022 | $2.93 | $3.16 | $2.91 | $3.10 | +6.53% | 166,385,810 |
| Nov 21, 2022 | $2.90 | $2.95 | $2.85 | $2.91 | +1.39% | 91,361,671 |
| Nov 14, 2022 | $2.95 | $3.04 | $2.75 | $2.87 | -4.01% | 136,524,800 |
| Nov 7, 2022 | $3.21 | $3.22 | $2.91 | $2.99 | -7.72% | 174,973,380 |
| Oct 31, 2022 | $2.93 | $3.24 | $2.92 | $3.24 | +10.58% | 165,647,480 |
| Oct 24, 2022 | $2.86 | $2.96 | $2.74 | $2.93 | -0.34% | 165,708,370 |
| Oct 17, 2022 | $2.77 | $2.94 | $2.76 | $2.94 | +7.30% | 148,286,290 |
| Oct 10, 2022 | $2.91 | $2.94 | $2.72 | $2.74 | -5.19% | 113,247,100 |
| Oct 3, 2022 | $2.93 | $3.16 | $2.89 | $2.89 | +2.12% | 203,259,420 |
| Sep 26, 2022 | $2.83 | $2.92 | $2.77 | $2.83 | -1.74% | 182,779,890 |
| Sep 19, 2022 | $2.84 | $3.02 | $2.83 | $2.88 | +1.77% | 177,046,590 |
| Sep 12, 2022 | $3.01 | $3.05 | $2.81 | $2.83 | -5.67% | 115,649,880 |
| Sep 6, 2022 | $2.95 | $3.02 | $2.89 | $3.00 | +2.39% | 72,018,435 |
| Aug 29, 2022 | $3.02 | $3.08 | $2.85 | $2.93 | -3.30% | 130,887,970 |
| Aug 22, 2022 | $2.97 | $3.08 | $2.92 | $3.03 | +1.34% | 123,339,150 |
| Aug 15, 2022 | $2.94 | $3.06 | $2.92 | $2.99 | +1.01% | 157,231,700 |
| Aug 8, 2022 | $2.81 | $2.97 | $2.79 | $2.96 | +7.25% | 109,746,540 |
| Aug 1, 2022 | $2.79 | $2.85 | $2.68 | $2.76 | -2.13% | 180,551,220 |
| Jul 25, 2022 | $2.65 | $2.91 | $2.65 | $2.82 | +8.05% | 179,365,530 |
| Jul 18, 2022 | $2.67 | $2.72 | $2.55 | $2.61 | -1.51% | 176,462,730 |
| Jul 11, 2022 | $2.64 | $2.72 | $2.46 | $2.65 | -1.12% | 196,535,330 |
| Jul 5, 2022 | $2.52 | $2.68 | $2.50 | $2.68 | +4.69% | 130,559,990 |
| Jun 27, 2022 | $2.58 | $2.62 | $2.47 | $2.56 | -0.39% | 206,752,200 |
| Jun 21, 2022 | $2.49 | $2.59 | $2.47 | $2.57 | +3.21% | 123,776,290 |
| Jun 13, 2022 | $2.61 | $2.62 | $2.42 | $2.49 | -6.74% | 205,410,910 |
| Jun 6, 2022 | $2.92 | $2.93 | $2.61 | $2.67 | -7.61% | 165,213,300 |
| May 31, 2022 | $2.97 | $2.99 | $2.86 | $2.89 | -2.36% | 114,679,040 |
| May 23, 2022 | $2.85 | $3.00 | $2.83 | $2.96 | +4.96% | 141,000,310 |
| May 16, 2022 | $2.84 | $2.99 | $2.79 | $2.82 | -1.40% | 173,768,090 |
| May 9, 2022 | $2.60 | $2.88 | $2.59 | $2.86 | +9.16% | 187,477,740 |
| May 2, 2022 | $2.87 | $2.90 | $2.62 | $2.62 | -9.97% | 168,174,270 |
| Apr 25, 2022 | $3.03 | $3.08 | $2.87 | $2.91 | -3.64% | 130,398,340 |
| Apr 18, 2022 | $3.11 | $3.23 | $3.01 | $3.02 | -2.58% | 94,752,810 |
| Apr 11, 2022 | $3.16 | $3.32 | $3.05 | $3.10 | -0.64% | 92,677,240 |
| Apr 4, 2022 | $3.30 | $3.31 | $3.07 | $3.12 | -5.17% | 111,535,950 |
| Mar 28, 2022 | $3.00 | $3.29 | $2.98 | $3.29 | +9.67% | 108,203,110 |
| Mar 21, 2022 | $2.86 | $3.00 | $2.84 | $3.00 | +5.63% | 106,136,930 |
| Mar 14, 2022 | $2.61 | $2.84 | $2.58 | $2.84 | +9.23% | 113,192,340 |
| Mar 7, 2022 | $2.70 | $2.79 | $2.59 | $2.60 | -4.76% | 151,001,130 |
| Feb 28, 2022 | $2.92 | $2.94 | $2.71 | $2.73 | -7.77% | 153,121,880 |
| Feb 22, 2022 | $2.90 | $3.03 | $2.75 | $2.96 | +2.78% | 122,264,220 |
| Feb 14, 2022 | $2.87 | $3.03 | $2.83 | $2.88 | +1.05% | 123,402,430 |
| Feb 7, 2022 | $2.70 | $2.92 | $2.69 | $2.85 | +5.17% | 124,369,040 |
| Jan 31, 2022 | $2.77 | $2.86 | $2.67 | $2.71 | -2.17% | 74,033,250 |
| Jan 24, 2022 | $2.68 | $2.87 | $2.64 | $2.77 | +3.75% | 164,342,040 |
| Jan 18, 2022 | $2.64 | $2.75 | $2.60 | $2.67 | -2.91% | 86,394,860 |
| Jan 10, 2022 | $2.56 | $2.75 | $2.53 | $2.75 | +6.18% | 93,681,020 |
| Jan 3, 2022 | $2.72 | $2.73 | $2.57 | $2.59 | -7.50% | 91,246,820 |
| Dec 27, 2021 | $2.74 | $2.80 | $2.69 | $2.80 | +2.19% | 38,753,482 |
| Dec 20, 2021 | $2.67 | $2.75 | $2.62 | $2.74 | -2.49% | 74,076,710 |
| Dec 13, 2021 | $2.82 | $2.89 | $2.74 | $2.81 | 0.00% | 95,470,400 |
| Dec 6, 2021 | $2.82 | $2.92 | $2.78 | $2.81 | -0.35% | 105,287,530 |
| Nov 29, 2021 | $2.96 | $2.97 | $2.74 | $2.82 | -4.41% | 150,175,430 |
| Nov 22, 2021 | $3.08 | $3.10 | $2.93 | $2.95 | -3.59% | 101,647,580 |
| Nov 15, 2021 | $3.15 | $3.19 | $3.06 | $3.06 | -2.55% | 110,816,610 |
| Nov 8, 2021 | $3.17 | $3.27 | $3.12 | $3.14 | -2.48% | 155,384,650 |
| Nov 1, 2021 | $2.95 | $3.22 | $2.95 | $3.22 | +8.78% | 132,444,040 |
| Oct 25, 2021 | $2.65 | $3.01 | $2.65 | $2.96 | +12.98% | 174,163,390 |
| Oct 18, 2021 | $2.74 | $2.80 | $2.50 | $2.62 | -6.09% | 127,817,250 |
| Oct 11, 2021 | $2.74 | $2.82 | $2.70 | $2.79 | +1.82% | 76,774,090 |
| Oct 4, 2021 | $2.70 | $2.78 | $2.67 | $2.74 | -1.44% | 92,795,010 |
| Sep 27, 2021 | $2.92 | $2.94 | $2.74 | $2.78 | -4.79% | 174,301,420 |
| Sep 20, 2021 | $2.92 | $2.98 | $2.84 | $2.92 | -1.35% | 134,127,580 |
| Sep 13, 2021 | $3.10 | $3.15 | $2.85 | $2.96 | -1.66% | 138,349,370 |
| Sep 7, 2021 | $3.18 | $3.25 | $2.97 | $3.01 | -4.14% | 143,178,010 |
| Aug 30, 2021 | $3.20 | $3.33 | $3.13 | $3.14 | -2.79% | 112,535,540 |
| Aug 23, 2021 | $3.19 | $3.33 | $3.16 | $3.23 | +1.25% | 101,323,710 |
| Aug 16, 2021 | $3.11 | $3.21 | $3.00 | $3.19 | +2.24% | 141,629,640 |
| Aug 9, 2021 | $3.25 | $3.28 | $3.06 | $3.12 | -3.11% | 105,227,450 |
| Aug 2, 2021 | $3.24 | $3.31 | $3.11 | $3.22 | +1.58% | 113,711,300 |
| Jul 26, 2021 | $3.19 | $3.39 | $3.16 | $3.17 | -0.63% | 123,755,630 |
| Jul 19, 2021 | $3.28 | $3.31 | $3.16 | $3.19 | -5.90% | 115,645,360 |
| Jul 12, 2021 | $3.31 | $3.55 | $3.28 | $3.39 | +0.89% | 126,232,490 |
| Jul 6, 2021 | $3.43 | $3.45 | $3.26 | $3.36 | -2.04% | 79,825,250 |
| Jun 28, 2021 | $3.51 | $3.57 | $3.38 | $3.43 | -0.29% | 139,080,870 |
| Jun 21, 2021 | $3.70 | $3.75 | $3.42 | $3.44 | -6.78% | 153,665,590 |
| Jun 14, 2021 | $3.76 | $3.88 | $3.68 | $3.69 | -1.34% | 115,896,412 |
| Jun 7, 2021 | $3.85 | $3.95 | $3.69 | $3.74 | -3.36% | 136,711,180 |
| Jun 1, 2021 | $3.51 | $3.89 | $3.50 | $3.87 | +11.85% | 152,578,740 |
| May 24, 2021 | $3.32 | $3.47 | $3.28 | $3.46 | +4.85% | 117,299,330 |
| May 17, 2021 | $3.27 | $3.38 | $3.25 | $3.30 | -0.30% | 130,351,400 |
| May 10, 2021 | $3.12 | $3.33 | $3.12 | $3.31 | +6.09% | 121,242,320 |
| May 3, 2021 | $2.78 | $3.16 | $2.69 | $3.12 | +12.23% | 126,585,809 |
| Apr 26, 2021 | $2.92 | $2.93 | $2.77 | $2.78 | -4.79% | 61,393,830 |
| Apr 19, 2021 | $2.84 | $2.97 | $2.83 | $2.92 | +1.39% | 91,466,940 |
| Apr 12, 2021 | $2.78 | $2.89 | $2.71 | $2.88 | +3.97% | 88,537,180 |
| Apr 5, 2021 | $2.70 | $2.84 | $2.70 | $2.77 | +3.75% | 107,131,600 |
| Mar 29, 2021 | $2.65 | $2.78 | $2.62 | $2.67 | -0.37% | 54,126,600 |
| Mar 22, 2021 | $2.84 | $2.88 | $2.65 | $2.68 | -6.62% | 92,371,820 |
| Mar 15, 2021 | $2.71 | $2.89 | $2.65 | $2.87 | +4.36% | 74,978,050 |
| Mar 8, 2021 | $2.66 | $2.78 | $2.55 | $2.75 | +1.48% | 121,521,340 |
| Mar 1, 2021 | $2.54 | $2.73 | $2.38 | $2.71 | +6.27% | 213,122,050 |
| Feb 22, 2021 | $2.68 | $2.77 | $2.54 | $2.55 | -9.25% | 153,369,590 |
| Feb 16, 2021 | $2.80 | $2.89 | $2.74 | $2.81 | +0.72% | 104,094,890 |
| Feb 8, 2021 | $2.82 | $2.87 | $2.76 | $2.79 | -4.45% | 98,134,480 |
| Feb 1, 2021 | $2.86 | $3.01 | $2.80 | $2.92 | +4.66% | 95,442,700 |
| Jan 25, 2021 | $2.83 | $2.95 | $2.77 | $2.79 | -0.36% | 130,137,770 |
| Jan 19, 2021 | $3.08 | $3.10 | $2.75 | $2.80 | -8.20% | 93,583,200 |
| Jan 11, 2021 | $3.01 | $3.20 | $2.95 | $3.05 | -0.65% | 99,391,800 |
| Jan 4, 2021 | $3.07 | $3.13 | $2.90 | $3.07 | +0.33% | 210,596,310 |
| Dec 28, 2020 | $3.02 | $3.12 | $3.00 | $3.06 | +0.33% | 45,175,876 |
| Dec 21, 2020 | $3.05 | $3.09 | $2.98 | $3.05 | -2.56% | 53,603,018 |
| Dec 14, 2020 | $3.08 | $3.20 | $3.01 | $3.13 | 0.00% | 89,746,940 |
| Dec 7, 2020 | $2.97 | $3.18 | $2.93 | $3.13 | +7.56% | 139,211,860 |
| Nov 30, 2020 | $2.71 | $2.93 | $2.63 | $2.91 | +6.59% | 136,832,870 |
| Nov 23, 2020 | $2.71 | $2.84 | $2.67 | $2.73 | +1.49% | 76,243,318 |
| Nov 16, 2020 | $2.82 | $2.97 | $2.69 | $2.69 | -3.93% | 111,637,040 |
| Nov 9, 2020 | $2.63 | $2.87 | $2.58 | $2.80 | +12.90% | 194,867,560 |
| Nov 2, 2020 | $2.18 | $2.50 | $2.14 | $2.48 | +15.89% | 120,750,660 |
| Oct 26, 2020 | $2.51 | $2.58 | $2.13 | $2.14 | -14.74% | 164,151,270 |
| Oct 19, 2020 | $2.39 | $2.51 | $2.36 | $2.51 | +6.81% | 96,908,140 |
| Oct 12, 2020 | $2.48 | $2.53 | $2.34 | $2.35 | -4.86% | 71,674,515 |
| Oct 5, 2020 | $2.24 | $2.54 | $2.24 | $2.47 | +10.27% | 117,991,540 |
| Sep 28, 2020 | $2.33 | $2.35 | $2.19 | $2.24 | -3.86% | 138,384,690 |
| Sep 21, 2020 | $2.34 | $2.39 | $2.21 | $2.33 | -2.51% | 77,603,847 |
| Sep 14, 2020 | $2.33 | $2.55 | $2.30 | $2.39 | +4.37% | 121,962,500 |
| Sep 8, 2020 | $2.33 | $2.41 | $2.26 | $2.29 | -3.38% | 80,741,760 |
| Aug 31, 2020 | $2.33 | $2.49 | $2.25 | $2.37 | -0.42% | 108,692,010 |
| Aug 24, 2020 | $2.33 | $2.38 | $2.24 | $2.38 | +2.15% | 119,953,920 |
| Aug 17, 2020 | $2.44 | $2.47 | $2.24 | $2.33 | -4.90% | 92,050,320 |
| Aug 10, 2020 | $2.50 | $2.54 | $2.40 | $2.45 | -0.41% | 106,455,390 |
| Aug 3, 2020 | $2.63 | $2.65 | $2.44 | $2.46 | -8.21% | 188,085,820 |
| Jul 27, 2020 | $2.89 | $3.06 | $2.66 | $2.68 | -6.62% | 181,249,920 |
| Jul 20, 2020 | $2.62 | $2.99 | $2.62 | $2.87 | +9.96% | 194,200,350 |
| Jul 13, 2020 | $2.82 | $2.82 | $2.52 | $2.61 | -7.77% | 230,925,930 |
| Jul 6, 2020 | $2.71 | $2.86 | $2.67 | $2.83 | +6.39% | 164,364,740 |
| Jun 29, 2020 | $2.60 | $2.80 | $2.57 | $2.66 | +4.31% | 115,072,650 |
| Jun 22, 2020 | $2.63 | $2.80 | $2.55 | $2.55 | -1.92% | 172,891,470 |
| Jun 15, 2020 | $2.57 | $2.71 | $2.52 | $2.60 | -4.06% | 177,152,870 |
| Jun 8, 2020 | $2.94 | $3.02 | $2.59 | $2.71 | -3.90% | 205,356,640 |
| Jun 1, 2020 | $2.34 | $2.90 | $2.31 | $2.82 | +22.08% | 209,209,130 |
| May 26, 2020 | $2.34 | $2.59 | $2.26 | $2.31 | +7.94% | 201,682,410 |
| May 18, 2020 | $2.10 | $2.23 | $2.08 | $2.14 | +5.94% | 158,618,480 |
| May 11, 2020 | $2.15 | $2.17 | $1.90 | $2.02 | -6.05% | 147,719,720 |
| May 4, 2020 | $2.03 | $2.21 | $1.98 | $2.15 | +2.87% | 150,803,000 |
| Apr 27, 2020 | $2.06 | $2.23 | $2.04 | $2.09 | +4.50% | 177,985,900 |
| Apr 20, 2020 | $2.20 | $2.27 | $1.90 | $2.00 | -9.91% | 147,275,780 |
| Apr 13, 2020 | $2.34 | $2.44 | $2.19 | $2.22 | -7.50% | 108,351,200 |
| Apr 6, 2020 | $2.28 | $2.50 | $2.22 | $2.40 | +10.09% | 93,309,770 |
| Mar 30, 2020 | $2.50 | $2.54 | $2.13 | $2.18 | -13.15% | 128,951,620 |
| Mar 23, 2020 | $2.34 | $2.69 | $2.19 | $2.51 | +4.58% | 173,524,330 |
| Mar 16, 2020 | $2.27 | $2.51 | $2.00 | $2.40 | -9.09% | 216,091,800 |
| Mar 9, 2020 | $3.05 | $3.25 | $2.04 | $2.64 | -20.72% | 262,639,350 |
| Mar 2, 2020 | $3.27 | $3.40 | $3.24 | $3.33 | +3.74% | 290,788,230 |
| Feb 24, 2020 | $3.59 | $3.67 | $3.10 | $3.21 | -12.53% | 292,796,330 |
| Feb 18, 2020 | $3.75 | $3.75 | $3.59 | $3.67 | -3.17% | 107,377,930 |
| Feb 10, 2020 | $3.89 | $3.90 | $3.70 | $3.79 | -2.82% | 142,675,330 |
| Feb 3, 2020 | $4.20 | $4.27 | $3.86 | $3.90 | -6.25% | 204,938,410 |
| Jan 27, 2020 | $4.41 | $4.49 | $4.13 | $4.16 | -7.76% | 83,439,140 |
| Jan 21, 2020 | $4.42 | $4.53 | $4.41 | $4.51 | +1.81% | 71,883,343 |
| Jan 13, 2020 | $4.55 | $4.66 | $4.42 | $4.43 | -3.90% | 125,193,030 |
| Jan 6, 2020 | $4.61 | $4.70 | $4.51 | $4.61 | -1.28% | 98,794,960 |
| Dec 30, 2019 | $4.72 | $4.74 | $4.62 | $4.67 | -0.85% | 31,979,542 |
| Dec 23, 2019 | $4.61 | $4.75 | $4.56 | $4.71 | +3.06% | 26,334,933 |
| Dec 16, 2019 | $4.68 | $4.72 | $4.53 | $4.57 | -0.22% | 88,107,298 |
| Dec 9, 2019 | $4.38 | $4.63 | $4.36 | $4.58 | +2.92% | 64,274,643 |
| Dec 2, 2019 | $4.26 | $4.45 | $4.20 | $4.45 | +5.70% | 66,716,946 |
| Nov 25, 2019 | $4.28 | $4.34 | $4.15 | $4.21 | -2.32% | 67,900,908 |
| Nov 18, 2019 | $4.17 | $4.36 | $4.12 | $4.31 | +2.62% | 73,823,235 |
| Nov 11, 2019 | $4.14 | $4.24 | $4.10 | $4.20 | +1.94% | 64,655,333 |
| Nov 4, 2019 | $4.36 | $4.43 | $4.10 | $4.12 | -4.85% | 71,988,334 |
| Oct 28, 2019 | $4.44 | $4.45 | $4.28 | $4.33 | -2.26% | 104,707,080 |
| Oct 21, 2019 | $4.51 | $4.81 | $4.38 | $4.43 | -1.99% | 121,203,810 |
| Oct 14, 2019 | $4.54 | $4.59 | $4.49 | $4.52 | -0.66% | 52,949,640 |
| Oct 7, 2019 | $4.72 | $4.74 | $4.44 | $4.55 | -4.21% | 91,351,500 |
| Sep 30, 2019 | $4.72 | $4.78 | $4.52 | $4.75 | +1.28% | 109,878,330 |
| Sep 23, 2019 | $4.63 | $4.76 | $4.57 | $4.69 | +1.30% | 107,324,570 |
| Sep 16, 2019 | $4.64 | $4.79 | $4.58 | $4.63 | -0.64% | 135,291,180 |
| Sep 9, 2019 | $4.58 | $4.81 | $4.54 | $4.66 | +1.08% | 110,128,680 |
| Sep 3, 2019 | $4.43 | $4.67 | $4.41 | $4.61 | +1.54% | 84,146,730 |
| Aug 26, 2019 | $4.43 | $4.57 | $4.31 | $4.54 | +2.71% | 123,422,100 |
| Aug 19, 2019 | $4.75 | $4.76 | $4.38 | $4.42 | -5.96% | 135,246,200 |
| Aug 12, 2019 | $4.87 | $4.94 | $4.59 | $4.70 | -6.93% | 132,451,840 |
| Aug 5, 2019 | $5.15 | $5.22 | $5.03 | $5.05 | -3.63% | 151,533,300 |
| Jul 29, 2019 | $5.23 | $5.45 | $5.17 | $5.24 | 0.00% | 151,532,770 |
| Jul 22, 2019 | $4.85 | $5.27 | $4.72 | $5.24 | +9.17% | 130,599,280 |
| Jul 15, 2019 | $4.86 | $4.93 | $4.74 | $4.80 | -0.83% | 101,317,560 |
| Jul 8, 2019 | $5.00 | $5.09 | $4.83 | $4.84 | -2.62% | 158,663,230 |
| Jul 1, 2019 | $4.74 | $4.98 | $4.59 | $4.97 | +6.42% | 115,660,140 |
| Jun 24, 2019 | $4.80 | $4.84 | $4.60 | $4.67 | -2.91% | 114,504,750 |
| Jun 17, 2019 | $4.53 | $4.87 | $4.53 | $4.81 | +6.65% | 116,917,910 |
| Jun 10, 2019 | $4.55 | $4.67 | $4.51 | $4.51 | -0.66% | 101,056,960 |
| Jun 3, 2019 | $4.49 | $4.61 | $4.44 | $4.54 | +1.57% | 98,651,900 |
| May 28, 2019 | $4.29 | $4.49 | $4.26 | $4.47 | +4.93% | 84,703,820 |
| May 20, 2019 | $4.02 | $4.32 | $4.00 | $4.26 | +5.19% | 136,705,490 |
| May 13, 2019 | $4.29 | $4.32 | $4.01 | $4.05 | -7.53% | 165,052,530 |
| May 6, 2019 | $4.51 | $4.60 | $4.31 | $4.38 | -4.16% | 159,402,930 |
| Apr 29, 2019 | $4.65 | $4.76 | $4.49 | $4.57 | -1.08% | 113,779,410 |
| Apr 22, 2019 | $4.33 | $4.66 | $4.33 | $4.62 | +5.96% | 107,830,000 |
| Apr 15, 2019 | $4.45 | $4.54 | $4.27 | $4.36 | -1.13% | 80,148,420 |
| Apr 8, 2019 | $4.48 | $4.58 | $4.35 | $4.41 | -1.78% | 126,205,270 |
| Apr 1, 2019 | $4.35 | $4.56 | $4.32 | $4.49 | +4.42% | 103,084,330 |
| Mar 25, 2019 | $4.23 | $4.43 | $4.17 | $4.30 | +0.47% | 179,415,910 |
| Mar 18, 2019 | $4.39 | $4.59 | $4.23 | $4.28 | -0.93% | 185,985,010 |
| Mar 11, 2019 | $4.29 | $4.51 | $4.27 | $4.32 | +1.89% | 151,215,500 |
| Mar 4, 2019 | $4.37 | $4.44 | $4.21 | $4.24 | -3.42% | 112,988,200 |
| Feb 25, 2019 | $4.89 | $4.92 | $4.35 | $4.39 | -9.30% | 188,549,240 |
| Feb 19, 2019 | $4.86 | $4.95 | $4.77 | $4.84 | -2.22% | 84,941,360 |
| Feb 11, 2019 | $4.83 | $5.03 | $4.80 | $4.95 | +3.13% | 220,518,560 |
| Feb 4, 2019 | $4.87 | $5.10 | $4.78 | $4.80 | -2.64% | 253,720,810 |
| Jan 28, 2019 | $4.61 | $4.94 | $4.59 | $4.93 | +8.83% | 131,121,560 |
| Jan 22, 2019 | $4.72 | $4.75 | $4.46 | $4.53 | -4.63% | 102,813,540 |
| Jan 14, 2019 | $4.66 | $4.77 | $4.62 | $4.75 | +2.59% | 143,524,370 |
| Jan 7, 2019 | $4.41 | $4.65 | $4.29 | $4.63 | +4.75% | 165,693,640 |
| Dec 31, 2018 | $3.87 | $4.44 | $3.83 | $4.42 | +13.33% | 77,909,360 |
| Dec 24, 2018 | $3.86 | $4.00 | $3.77 | $3.90 | +1.56% | 53,396,844 |
| Dec 17, 2018 | $4.09 | $4.11 | $3.81 | $3.84 | -4.95% | 91,947,150 |
| Dec 10, 2018 | $4.04 | $4.19 | $3.96 | $4.04 | -0.98% | 101,300,860 |
| Dec 3, 2018 | $4.35 | $4.41 | $4.06 | $4.08 | -4.45% | 93,440,080 |
| Nov 26, 2018 | $4.14 | $4.34 | $4.04 | $4.27 | +2.40% | 134,263,000 |
| Nov 19, 2018 | $4.31 | $4.34 | $4.16 | $4.17 | -4.14% | 67,417,610 |
| Nov 12, 2018 | $4.22 | $4.39 | $4.05 | $4.35 | +2.59% | 99,963,570 |
| Nov 5, 2018 | $4.40 | $4.45 | $4.13 | $4.24 | -4.93% | 164,102,740 |
| Oct 29, 2018 | $4.25 | $4.48 | $4.08 | $4.46 | +7.99% | 180,922,390 |
| Oct 22, 2018 | $4.57 | $4.59 | $3.86 | $4.13 | -8.43% | 240,037,350 |
| Oct 15, 2018 | $4.53 | $4.70 | $4.43 | $4.51 | -1.74% | 133,551,770 |
| Oct 8, 2018 | $4.83 | $4.84 | $4.45 | $4.59 | -0.22% | 159,131,330 |
| Oct 1, 2018 | $4.59 | $4.81 | $4.48 | $4.60 | +0.66% | 129,060,100 |
| Sep 24, 2018 | $4.63 | $4.78 | $4.41 | $4.57 | -2.35% | 130,424,700 |
| Sep 17, 2018 | $4.37 | $4.75 | $4.35 | $4.68 | +7.09% | 151,290,600 |
| Sep 10, 2018 | $4.47 | $4.50 | $4.28 | $4.37 | -2.89% | 133,498,670 |
| Sep 4, 2018 | $4.45 | $4.56 | $4.32 | $4.50 | -3.23% | 128,604,770 |
| Aug 27, 2018 | $4.69 | $4.76 | $4.49 | $4.65 | -0.21% | 134,819,940 |
| Aug 20, 2018 | $4.89 | $4.91 | $4.58 | $4.66 | -5.09% | 182,903,850 |
| Aug 13, 2018 | $4.80 | $5.03 | $4.72 | $4.91 | +0.20% | 191,896,760 |
| Aug 6, 2018 | $5.17 | $5.19 | $4.88 | $4.90 | -5.59% | 212,489,890 |
| Jul 30, 2018 | $5.27 | $5.29 | $5.08 | $5.19 | -1.70% | 127,592,980 |
| Jul 23, 2018 | $4.93 | $5.44 | $4.87 | $5.28 | +7.10% | 177,377,720 |
| Jul 16, 2018 | $4.80 | $5.07 | $4.75 | $4.93 | +2.49% | 178,405,300 |
| Jul 9, 2018 | $4.69 | $4.81 | $4.60 | $4.81 | +3.44% | 149,947,050 |
| Jul 2, 2018 | $4.60 | $4.75 | $4.58 | $4.65 | +0.43% | 121,121,310 |
| Jun 25, 2018 | $4.88 | $4.88 | $4.61 | $4.63 | -3.74% | 166,539,750 |
| Jun 18, 2018 | $4.89 | $5.08 | $4.79 | $4.81 | -3.41% | 145,347,570 |
| Jun 11, 2018 | $5.11 | $5.19 | $4.91 | $4.98 | -2.16% | 173,041,140 |
| Jun 4, 2018 | $5.38 | $5.40 | $4.80 | $5.09 | -3.42% | 206,570,430 |
| May 29, 2018 | $5.28 | $5.35 | $5.16 | $5.27 | -3.30% | 93,092,410 |
| May 21, 2018 | $5.57 | $5.57 | $5.41 | $5.45 | -1.09% | 118,179,460 |
| May 14, 2018 | $6.07 | $6.07 | $5.38 | $5.51 | -8.47% | 164,389,380 |
| May 7, 2018 | $6.32 | $6.37 | $5.99 | $6.02 | -4.90% | 140,313,800 |
| Apr 30, 2018 | $6.67 | $6.72 | $6.29 | $6.33 | -5.52% | 85,777,111 |
| Apr 23, 2018 | $6.76 | $6.80 | $6.54 | $6.70 | -1.62% | 70,855,390 |
| Apr 16, 2018 | $6.78 | $6.93 | $6.64 | $6.81 | +0.89% | 125,159,570 |
| Apr 9, 2018 | $6.83 | $7.07 | $6.69 | $6.75 | -1.60% | 133,253,940 |
| Apr 2, 2018 | $7.20 | $7.35 | $6.75 | $6.86 | -5.64% | 110,490,350 |
| Mar 26, 2018 | $7.24 | $7.29 | $7.03 | $7.27 | +1.68% | 73,498,370 |
| Mar 19, 2018 | $7.07 | $7.31 | $7.06 | $7.15 | +0.28% | 77,909,830 |
| Mar 12, 2018 | $7.18 | $7.43 | $7.13 | $7.13 | -0.14% | 110,924,890 |
| Mar 5, 2018 | $6.87 | $7.22 | $6.83 | $7.14 | +3.78% | 137,030,710 |
| Feb 26, 2018 | $6.69 | $6.92 | $6.67 | $6.88 | +2.38% | 82,035,040 |
| Feb 20, 2018 | $6.80 | $6.96 | $6.70 | $6.72 | -2.61% | 90,805,820 |
| Feb 12, 2018 | $6.58 | $6.96 | $6.56 | $6.90 | +5.50% | 80,893,090 |
| Feb 5, 2018 | $6.71 | $6.76 | $6.36 | $6.54 | -3.11% | 127,355,590 |
| Jan 29, 2018 | $6.84 | $7.04 | $6.69 | $6.75 | -2.17% | 97,633,770 |
| Jan 22, 2018 | $6.81 | $7.00 | $6.65 | $6.90 | +0.58% | 108,819,580 |
| Jan 16, 2018 | $6.71 | $6.87 | $6.69 | $6.86 | +2.85% | 59,694,060 |
| Jan 8, 2018 | $6.63 | $6.79 | $6.56 | $6.67 | 0.00% | 65,014,382 |
| Jan 2, 2018 | $6.54 | $6.74 | $6.53 | $6.67 | +3.25% | 55,121,480 |
| Dec 26, 2017 | $6.31 | $6.57 | $6.25 | $6.46 | +3.03% | 52,984,510 |
| Dec 18, 2017 | $6.29 | $6.36 | $6.15 | $6.27 | +0.64% | 46,374,107 |
| Dec 11, 2017 | $6.33 | $6.52 | $6.20 | $6.23 | -1.89% | 77,437,044 |
| Dec 4, 2017 | $6.25 | $6.43 | $6.11 | $6.35 | +2.09% | 80,838,450 |
| Nov 27, 2017 | $6.32 | $6.49 | $6.15 | $6.22 | -2.51% | 87,216,830 |
| Nov 20, 2017 | $6.22 | $6.42 | $6.18 | $6.38 | +2.24% | 66,434,777 |
| Nov 13, 2017 | $6.06 | $6.28 | $6.02 | $6.24 | +1.96% | 69,975,953 |
| Nov 6, 2017 | $6.22 | $6.29 | $6.05 | $6.12 | -0.81% | 144,219,990 |
| Oct 30, 2017 | $6.35 | $6.45 | $6.12 | $6.17 | -3.44% | 134,351,580 |
| Oct 23, 2017 | $6.67 | $6.68 | $6.32 | $6.39 | -4.77% | 108,666,500 |
| Oct 16, 2017 | $6.89 | $6.94 | $6.67 | $6.71 | -3.87% | 78,549,060 |
| Oct 9, 2017 | $6.57 | $7.03 | $6.57 | $6.98 | +5.60% | 127,757,381 |
| Oct 2, 2017 | $6.51 | $6.82 | $6.45 | $6.61 | +0.30% | 111,372,280 |
| Sep 25, 2017 | $6.80 | $6.81 | $6.49 | $6.59 | -3.80% | 113,293,200 |
| Sep 18, 2017 | $6.80 | $6.86 | $6.70 | $6.85 | +0.59% | 89,541,170 |
| Sep 11, 2017 | $6.49 | $6.82 | $6.47 | $6.81 | +5.91% | 109,812,820 |
| Sep 5, 2017 | $6.31 | $6.48 | $6.26 | $6.43 | +3.04% | 64,818,655 |
| Aug 28, 2017 | $6.26 | $6.34 | $6.18 | $6.24 | -0.16% | 59,237,464 |
| Aug 21, 2017 | $6.22 | $6.30 | $6.15 | $6.25 | +0.32% | 54,538,117 |
| Aug 14, 2017 | $6.11 | $6.26 | $6.09 | $6.23 | +1.80% | 81,346,800 |
| Aug 7, 2017 | $6.11 | $6.22 | $6.05 | $6.12 | 0.00% | 83,267,470 |
| Jul 31, 2017 | $6.13 | $6.20 | $6.06 | $6.12 | +1.16% | 74,529,010 |
| Jul 24, 2017 | $5.97 | $6.12 | $5.87 | $6.05 | +1.85% | 65,564,891 |
| Jul 17, 2017 | $5.85 | $5.98 | $5.83 | $5.94 | +1.54% | 58,346,760 |
| Jul 10, 2017 | $5.49 | $5.87 | $5.47 | $5.85 | +7.34% | 122,298,375 |
| Jul 3, 2017 | $5.54 | $5.56 | $5.33 | $5.45 | -0.73% | 113,422,720 |
| Jun 26, 2017 | $5.45 | $5.57 | $5.40 | $5.49 | +0.92% | 153,815,800 |
| Jun 19, 2017 | $5.34 | $5.47 | $5.30 | $5.44 | +1.87% | 189,932,900 |
| Jun 12, 2017 | $5.40 | $5.58 | $5.33 | $5.34 | -2.38% | 167,072,490 |
| Jun 5, 2017 | $5.65 | $5.82 | $5.44 | $5.47 | -3.53% | 166,033,040 |
| May 30, 2017 | $5.74 | $5.79 | $5.60 | $5.67 | -1.73% | 232,889,800 |
| May 22, 2017 | $5.64 | $5.82 | $5.56 | $5.77 | +1.94% | 123,683,090 |
| May 15, 2017 | $6.28 | $6.39 | $5.49 | $5.66 | -9.58% | 231,426,220 |
| May 8, 2017 | $5.90 | $6.30 | $5.84 | $6.26 | +5.74% | 167,596,670 |
| May 1, 2017 | $5.76 | $6.02 | $5.71 | $5.92 | +3.32% | 171,823,070 |
| Apr 24, 2017 | $5.73 | $5.81 | $5.62 | $5.73 | +1.60% | 126,501,940 |
| Apr 17, 2017 | $5.68 | $5.86 | $5.59 | $5.64 | +0.36% | 91,932,590 |
| Apr 10, 2017 | $5.71 | $5.74 | $5.50 | $5.62 | -1.23% | 64,166,250 |
| Apr 3, 2017 | $5.79 | $5.82 | $5.63 | $5.69 | -1.22% | 63,992,444 |
| Mar 27, 2017 | $5.56 | $5.82 | $5.55 | $5.76 | +2.67% | 74,581,075 |
| Mar 20, 2017 | $5.52 | $5.74 | $5.50 | $5.61 | +1.81% | 89,551,570 |
| Mar 13, 2017 | $5.48 | $5.59 | $5.34 | $5.51 | +0.92% | 63,407,685 |
| Mar 6, 2017 | $5.55 | $5.55 | $5.30 | $5.46 | -1.44% | 125,041,260 |
| Feb 27, 2017 | $5.73 | $5.79 | $5.41 | $5.54 | -2.98% | 75,025,175 |
| Feb 21, 2017 | $5.76 | $6.01 | $5.71 | $5.71 | -0.17% | 55,407,850 |
| Feb 13, 2017 | $5.48 | $5.88 | $5.47 | $5.72 | +4.76% | 77,991,244 |
| Feb 6, 2017 | $5.47 | $5.50 | $5.34 | $5.46 | -0.55% | 62,856,882 |
| Jan 30, 2017 | $5.45 | $5.54 | $5.36 | $5.49 | +0.73% | 50,748,070 |
| Jan 23, 2017 | $5.42 | $5.50 | $5.35 | $5.45 | +0.37% | 56,621,732 |
| Jan 17, 2017 | $5.23 | $5.44 | $5.19 | $5.43 | +2.26% | 57,834,609 |
| Jan 9, 2017 | $5.17 | $5.32 | $4.98 | $5.31 | +4.32% | 88,328,520 |
| Jan 3, 2017 | $5.06 | $5.19 | $5.02 | $5.09 | +3.67% | 54,199,241 |
| Dec 27, 2016 | $4.91 | $4.97 | $4.86 | $4.91 | +1.03% | 38,522,358 |
| Dec 19, 2016 | $4.88 | $4.91 | $4.73 | $4.86 | -1.02% | 60,755,316 |
| Dec 12, 2016 | $4.90 | $4.93 | $4.75 | $4.91 | +0.41% | 188,866,220 |
| Dec 5, 2016 | $4.78 | $4.96 | $4.74 | $4.89 | +2.30% | 84,805,260 |
| Nov 28, 2016 | $5.02 | $5.16 | $4.70 | $4.78 | -3.63% | 179,360,530 |
| Nov 21, 2016 | $5.13 | $5.26 | $4.94 | $4.96 | -1.98% | 62,808,131 |
| Nov 14, 2016 | $5.00 | $5.20 | $4.96 | $5.06 | – | 111,177,290 |
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% |