If you invested $1000 in Ambev S.A. (ABEV) 10 years ago, it would be worth $718.75 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,423.81, while $1000 invested 1 year ago would be worth $1,451.46. This corresponds to total returns of -28.12%, 42.38%, 45.15%, respectively, with annualized returns of -3.25%, 7.32%, 45.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 2.79 | 2.78 | 2.78 | 2.81 | 2.76 | 25.54M |
| August 14, 2026 | 2.81 | 2.8 | 2.8 | 2.82 | 2.76 | 38.42M |
| August 13, 2026 | 2.82 | 2.84 | 2.84 | 2.88 | 2.82 | 23.6M |
| August 12, 2026 | 2.85 | 2.82 | 2.82 | 2.86 | 2.81 | 17.18M |
| August 11, 2026 | 2.93 | 2.84 | 2.84 | 2.95 | 2.84 | 19.92M |
| August 10, 2026 | 2.99 | 2.94 | 2.94 | 3 | 2.94 | 36.76M |
| August 07, 2026 | 3.03 | 3 | 3 | 3.04 | 2.99 | 35.91M |
| August 06, 2026 | 3.05 | 3.01 | 3.01 | 3.06 | 3.01 | 31.48M |
| August 05, 2026 | 3.06 | 3.03 | 3.03 | 3.08 | 3.03 | 51.33M |
| August 04, 2026 | 3.08 | 3.04 | 3.04 | 3.08 | 3.02 | 32.36M |
| August 03, 2026 | 3.12 | 3.05 | 3.05 | 3.13 | 3.04 | 40.8M |
| July 31, 2026 | 3.1 | 3.11 | 3.11 | 3.16 | 3.09 | 57.17M |
| July 30, 2026 | 2.98 | 3.12 | 3.12 | 3.12 | 2.97 | 59.9M |
| July 29, 2026 | 3.12 | 3.1 | 3.1 | 3.15 | 3.07 | 42.49M |
| July 28, 2026 | 3.12 | 3.13 | 3.13 | 3.17 | 3.11 | 15.17M |
| July 27, 2026 | 3.05 | 3.07 | 3.07 | 3.08 | 3.03 | 9.24M |
| July 23, 2026 | 3.11 | 3.09 | 3.09 | 3.15 | 3.08 | 19.58M |
| July 22, 2026 | 3.13 | 3.14 | 3.14 | 3.17 | 3.12 | 13.52M |
| July 21, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 3.08 | 13.93M |
| July 20, 2026 | 3.06 | 3.08 | 3.08 | 3.09 | 3.05 | 20.76M |
| July 17, 2026 | 3.04 | 3.03 | 3.03 | 3.06 | 3.01 | 15.45M |
| July 16, 2026 | 3.01 | 3.05 | 3.05 | 3.07 | 3.01 | 16.7M |
| July 15, 2026 | 3.04 | 3.03 | 3.03 | 3.07 | 3.01 | 30.2M |
| July 14, 2026 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 18.13M |
| July 13, 2026 | 3.04 | 3.06 | 3.06 | 3.11 | 3.04 | 21.18M |
| July 10, 2026 | 3.09 | 3.07 | 3.07 | 3.1 | 3.05 | 28.55M |
| July 09, 2026 | 3.03 | 3.04 | 3.04 | 3.07 | 3.02 | 28.8M |
| July 08, 2026 | 3.01 | 3.02 | 3.02 | 3.05 | 3 | 19.46M |