Ambev S.A. (ABEV) NYSE
3.25
+0.01(+0.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.25
+0.01(+0.31%)
Currency In USD
If you invested $1000 in Ambev S.A. (ABEV) 10 years ago, it would be worth $873.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,120.69, while $1000 invested 1 year ago would be worth $1,394.85. This corresponds to total returns of -12.63%, 12.07%, 39.48%, respectively, with annualized returns of -1.34%, 2.3%, 39.48%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.27 | 3.25 | 3.25 | 3.3 | 3.25 | 24.84M |
| June 01, 2026 | 3.19 | 3.24 | 3.24 | 3.27 | 3.18 | 31.92M |
| May 29, 2026 | 3.17 | 3.21 | 3.21 | 3.24 | 3.15 | 35M |
| May 28, 2026 | 3.26 | 3.2 | 3.2 | 3.29 | 3.2 | 34.2M |
| May 27, 2026 | 3.27 | 3.27 | 3.27 | 3.33 | 3.25 | 36.07M |
| May 26, 2026 | 3.3 | 3.27 | 3.27 | 3.31 | 3.24 | 26.92M |
| May 22, 2026 | 3.23 | 3.2 | 3.2 | 3.24 | 3.18 | 26.07M |
| May 21, 2026 | 3.2 | 3.27 | 3.27 | 3.3 | 3.19 | 30.97M |
| May 20, 2026 | 3.15 | 3.23 | 3.23 | 3.24 | 3.15 | 32.35M |
| May 19, 2026 | 3.08 | 3.15 | 3.15 | 3.15 | 3.06 | 34.31M |
| May 18, 2026 | 3.13 | 3.14 | 3.14 | 3.15 | 3.11 | 31.23M |
| May 15, 2026 | 3.08 | 3.07 | 3.07 | 3.13 | 3.05 | 28.49M |
| May 14, 2026 | 3.18 | 3.15 | 3.15 | 3.21 | 3.13 | 21.18M |
| May 13, 2026 | 3.24 | 3.15 | 3.15 | 3.29 | 3.14 | 27.5M |
| May 12, 2026 | 3.29 | 3.26 | 3.26 | 3.3 | 3.25 | 18.99M |
| May 11, 2026 | 3.29 | 3.28 | 3.28 | 3.34 | 3.27 | 25.77M |
| May 08, 2026 | 3.34 | 3.29 | 3.29 | 3.36 | 3.26 | 73.52M |
| May 07, 2026 | 3.4 | 3.28 | 3.28 | 3.4 | 3.26 | 38.88M |
| May 06, 2026 | 3.43 | 3.43 | 3.43 | 3.45 | 3.38 | 31.61M |
| May 05, 2026 | 3.24 | 3.37 | 3.37 | 3.42 | 3.24 | 52.85M |
| May 04, 2026 | 2.92 | 2.9 | 2.9 | 2.94 | 2.89 | 24.71M |
| May 01, 2026 | 2.92 | 2.9 | 2.9 | 2.94 | 2.9 | 12.51M |
| April 30, 2026 | 2.89 | 2.92 | 2.92 | 2.95 | 2.88 | 24.12M |
| April 29, 2026 | 2.88 | 2.85 | 2.85 | 2.89 | 2.84 | 24.39M |
| April 28, 2026 | 2.89 | 2.91 | 2.91 | 2.92 | 2.86 | 12.09M |
| April 27, 2026 | 2.92 | 2.89 | 2.89 | 2.94 | 2.89 | 14.34M |
| April 24, 2026 | 2.9 | 2.88 | 2.88 | 2.92 | 2.87 | 25.85M |
| April 23, 2026 | 3 | 2.94 | 2.94 | 3.01 | 2.93 | 22.89M |
| April 22, 2026 | 3.07 | 3.01 | 3.01 | 3.07 | 3.01 | 23.21M |
| April 21, 2026 | 3.07 | 3.07 | 3.07 | 3.11 | 3.05 | 30.01M |
| April 20, 2026 | 3.08 | 3.07 | 3.07 | 3.09 | 3.05 | 15.51M |
| April 17, 2026 | 3.13 | 3.05 | 3.05 | 3.14 | 3.05 | 33.41M |
| April 16, 2026 | 3.07 | 3.05 | 3.05 | 3.09 | 3.02 | 24.92M |
| April 15, 2026 | 3.16 | 3.13 | 3.13 | 3.17 | 3.13 | 15.38M |
| April 14, 2026 | 3.19 | 3.14 | 3.14 | 3.2 | 3.14 | 23.38M |
| April 13, 2026 | 3.16 | 3.16 | 3.16 | 3.18 | 3.13 | 23.35M |
| April 10, 2026 | 3.2 | 3.19 | 3.19 | 3.23 | 3.16 | 31.53M |
| April 09, 2026 | 3.11 | 3.15 | 3.15 | 3.19 | 3.1 | 36.54M |
| April 08, 2026 | 3.1 | 3.08 | 3.08 | 3.13 | 3.07 | 25.41M |
| April 07, 2026 | 2.95 | 2.97 | 2.97 | 2.98 | 2.92 | 29.86M |
| April 06, 2026 | 2.95 | 2.99 | 2.99 | 3 | 2.95 | 20.49M |
| April 02, 2026 | 2.94 | 2.93 | 2.93 | 2.98 | 2.91 | 42.95M |
| April 01, 2026 | 2.95 | 2.97 | 2.97 | 2.99 | 2.94 | 27.7M |
| March 31, 2026 | 2.88 | 2.92 | 2.92 | 2.93 | 2.86 | 38.15M |
| March 30, 2026 | 2.84 | 2.82 | 2.82 | 2.85 | 2.79 | 20.5M |
| March 27, 2026 | 2.82 | 2.81 | 2.81 | 2.87 | 2.8 | 24.92M |
| March 26, 2026 | 2.83 | 2.82 | 2.82 | 2.87 | 2.8 | 20.73M |
| March 25, 2026 | 2.83 | 2.85 | 2.85 | 2.88 | 2.81 | 23.47M |
| March 24, 2026 | 2.76 | 2.78 | 2.78 | 2.8 | 2.75 | 25.56M |
| March 23, 2026 | 2.8 | 2.8 | 2.8 | 2.83 | 2.77 | 36.83M |
| March 20, 2026 | 2.78 | 2.71 | 2.71 | 2.78 | 2.7 | 27.58M |
| March 19, 2026 | 2.77 | 2.8 | 2.8 | 2.83 | 2.75 | 24.62M |
| March 18, 2026 | 2.88 | 2.83 | 2.83 | 2.89 | 2.83 | 29.68M |
| March 17, 2026 | 2.92 | 2.9 | 2.9 | 2.94 | 2.88 | 14.87M |
| March 16, 2026 | 2.9 | 2.9 | 2.9 | 2.94 | 2.89 | 23.05M |
| March 13, 2026 | 2.9 | 2.86 | 2.86 | 2.93 | 2.85 | 30.55M |
| March 12, 2026 | 2.93 | 2.87 | 2.87 | 2.93 | 2.85 | 33.83M |
| March 11, 2026 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 19.39M |
| March 10, 2026 | 2.99 | 3.02 | 3.02 | 3.07 | 2.97 | 20.88M |
| March 09, 2026 | 2.92 | 3 | 3 | 3 | 2.91 | 20.37M |