Ambev S.A. (ABEV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABEV Historical Return
If you invested $1000 in Ambev S.A. (ABEV) 10 years ago, it would be worth $816.33 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,166.67, while $1000 invested 1 year ago would be worth $1,166.67. This corresponds to total returns of -18.37%, 16.67%, 16.67%, respectively, with annualized returns of -2.01%, 3.13%, 16.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABEV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.79 | 2.8 | 2.8 | 2.82 | 2.78 | 11.09M |
| November 10, 2026 | 2.8 | 2.77 | 2.77 | 2.8 | 2.76 | 20.4M |
| November 09, 2026 | 2.79 | 2.76 | 2.76 | 2.81 | 2.75 | 16.18M |
| November 06, 2026 | 2.78 | 2.79 | 2.79 | 2.82 | 2.77 | 20.5M |
| November 05, 2026 | 2.77 | 2.79 | 2.79 | 2.8 | 2.75 | 30.96M |
| November 04, 2026 | 2.7 | 2.76 | 2.76 | 2.78 | 2.68 | 20.69M |
| November 03, 2026 | 2.63 | 2.64 | 2.64 | 2.67 | 2.62 | 31.82M |
| November 02, 2026 | 2.7 | 2.69 | 2.69 | 2.74 | 2.68 | 15.91M |
| October 30, 2026 | 2.64 | 2.66 | 2.66 | 2.7 | 2.63 | 33.33M |
| October 29, 2026 | 2.75 | 2.67 | 2.67 | 2.75 | 2.63 | 38.06M |
| October 28, 2026 | 2.86 | 2.78 | 2.78 | 2.87 | 2.77 | 25.75M |
| October 27, 2026 | 2.88 | 2.87 | 2.87 | 2.92 | 2.85 | 25.63M |
| October 26, 2026 | 2.86 | 2.83 | 2.83 | 2.98 | 2.74 | 63.57M |
| October 23, 2026 | 3.33 | 3.3 | 3.3 | 3.35 | 3.29 | 25.67M |
| October 22, 2026 | 3.29 | 3.33 | 3.33 | 3.34 | 3.28 | 20.77M |
| October 21, 2026 | 3.33 | 3.27 | 3.27 | 3.34 | 3.26 | 19.32M |
| October 20, 2026 | 3.27 | 3.32 | 3.32 | 3.35 | 3.27 | 23.82M |
| October 19, 2026 | 3.3 | 3.25 | 3.25 | 3.3 | 3.22 | 21.68M |
| October 16, 2026 | 3.28 | 3.29 | 3.29 | 3.31 | 3.25 | 23.49M |
| October 15, 2026 | 3.26 | 3.26 | 3.26 | 3.3 | 3.23 | 18.31M |
| October 14, 2026 | 3.19 | 3.25 | 3.25 | 3.26 | 3.19 | 20.72M |
| October 13, 2026 | 3.15 | 3.22 | 3.22 | 3.23 | 3.14 | 32.77M |
| October 12, 2026 | 3.18 | 3.23 | 3.23 | 3.24 | 3.17 | 10.98M |
| October 09, 2026 | 3.22 | 3.19 | 3.19 | 3.22 | 3.15 | 17.95M |
| October 08, 2026 | 3.14 | 3.19 | 3.19 | 3.19 | 3.13 | 33.51M |
| October 07, 2026 | 3.16 | 3.15 | 3.15 | 3.19 | 3.13 | 28.37M |
| October 06, 2026 | 3.27 | 3.22 | 3.22 | 3.3 | 3.22 | 27.25M |
| October 05, 2026 | 3.28 | 3.25 | 3.25 | 3.35 | 3.24 | 56.46M |
| October 02, 2026 | 2.93 | 2.99 | 2.99 | 2.99 | 2.9 | 22.49M |
| October 01, 2026 | 2.92 | 2.9 | 2.9 | 2.94 | 2.87 | 19.06M |
| September 30, 2026 | 2.92 | 2.92 | 2.92 | 2.96 | 2.91 | 15.36M |
| September 29, 2026 | 2.88 | 2.88 | 2.88 | 2.9 | 2.83 | 18.3M |
| September 28, 2026 | 2.88 | 2.87 | 2.87 | 2.91 | 2.86 | 13.2M |
| September 25, 2026 | 2.9 | 2.91 | 2.91 | 2.92 | 2.88 | 13.2M |
| September 24, 2026 | 2.95 | 2.91 | 2.91 | 2.97 | 2.9 | 11.18M |
| September 23, 2026 | 2.98 | 2.93 | 2.93 | 3 | 2.93 | 13.05M |
| September 22, 2026 | 2.98 | 3.01 | 3.01 | 3.03 | 2.95 | 26.1M |
| September 21, 2026 | 3 | 2.98 | 2.98 | 3.01 | 2.97 | 16.71M |
| September 18, 2026 | 2.96 | 2.94 | 2.94 | 2.98 | 2.93 | 26.25M |
| September 17, 2026 | 3.01 | 2.98 | 2.98 | 3.01 | 2.95 | 12.25M |
| September 16, 2026 | 3 | 2.99 | 2.99 | 3.02 | 2.97 | 24.9M |
| September 15, 2026 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 15.34M |
| September 11, 2026 | 3.06 | 3.02 | 3.02 | 3.06 | 3.01 | 37.93M |
| September 10, 2026 | 2.99 | 3.04 | 3.04 | 3.06 | 2.97 | 38.83M |
| September 09, 2026 | 3.03 | 3.01 | 3.01 | 3.04 | 2.99 | 26.51M |
| September 08, 2026 | 3.07 | 3.04 | 3.04 | 3.11 | 3.04 | 24.18M |
| September 04, 2026 | 3.01 | 3.02 | 3.02 | 3.06 | 3 | 21.41M |
| September 03, 2026 | 3.05 | 3.04 | 3.04 | 3.08 | 3.02 | 20.3M |
| September 02, 2026 | 2.92 | 2.99 | 2.99 | 3.03 | 2.92 | 26.64M |
| September 01, 2026 | 2.87 | 2.89 | 2.89 | 2.95 | 2.86 | 27.95M |
| August 31, 2026 | 2.9 | 2.87 | 2.87 | 2.91 | 2.85 | 48.21M |
| August 28, 2026 | 2.88 | 2.86 | 2.86 | 2.88 | 2.82 | 30.15M |
| August 27, 2026 | 2.88 | 2.88 | 2.88 | 2.89 | 2.85 | 36.34M |
| August 26, 2026 | 2.95 | 2.9 | 2.9 | 2.95 | 2.89 | 21.16M |
| August 25, 2026 | 2.92 | 2.93 | 2.93 | 2.94 | 2.87 | 24.06M |
| August 24, 2026 | 2.87 | 2.92 | 2.92 | 2.95 | 2.86 | 26.63M |
| August 21, 2026 | 2.85 | 2.88 | 2.88 | 2.88 | 2.83 | 25.1M |
| August 20, 2026 | 2.79 | 2.83 | 2.83 | 2.85 | 2.75 | 107.07M |
| August 19, 2026 | 2.84 | 2.81 | 2.81 | 2.85 | 2.79 | 43.16M |
| August 18, 2026 | 2.79 | 2.78 | 2.78 | 2.82 | 2.77 | 12.82M |
AD
