If you invested $1000 in Ambev S.A. (ABEV) 10 years ago, it would be worth $801.55 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,249, while $1000 invested 1 year ago would be worth $1,502.42. This corresponds to total returns of -19.85%, 24.9%, 50.24%, respectively, with annualized returns of -2.19%, 4.54%, 50.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.11 | 3 | 3 | 3.13 | 3 | 20.87M |
| July 06, 2026 | 3.05 | 3.07 | 3.07 | 3.09 | 3.02 | 34.41M |
| July 02, 2026 | 3.14 | 3.1 | 3.1 | 3.17 | 3.09 | 18.76M |
| July 01, 2026 | 3.1 | 3.11 | 3.11 | 3.13 | 3.09 | 19.58M |
| June 30, 2026 | 3.15 | 3.14 | 3.14 | 3.17 | 3.11 | 20.74M |
| June 29, 2026 | 3.24 | 3.18 | 3.18 | 3.24 | 3.17 | 27.88M |
| June 26, 2026 | 3.15 | 3.23 | 3.23 | 3.23 | 3.15 | 16.92M |
| June 25, 2026 | 3.13 | 3.14 | 3.14 | 3.16 | 3.11 | 21.95M |
| June 24, 2026 | 3.15 | 3.13 | 3.13 | 3.16 | 3.12 | 26.65M |
| June 23, 2026 | 3.11 | 3.16 | 3.16 | 3.17 | 3.11 | 37.89M |
| June 22, 2026 | 3.13 | 3.14 | 3.14 | 3.17 | 3.11 | 22.74M |
| June 18, 2026 | 3.14 | 3.12 | 3.12 | 3.16 | 3.1 | 30.51M |
| June 17, 2026 | 3.25 | 3.14 | 3.14 | 3.29 | 3.13 | 36.75M |
| June 16, 2026 | 3.23 | 3.2 | 3.2 | 3.24 | 3.19 | 28.78M |
| June 15, 2026 | 3.31 | 3.25 | 3.25 | 3.32 | 3.24 | 24.42M |
| June 12, 2026 | 3.27 | 3.25 | 3.25 | 3.28 | 3.23 | 20.44M |
| June 11, 2026 | 3.16 | 3.22 | 3.22 | 3.24 | 3.14 | 31.91M |
| June 10, 2026 | 3.12 | 3.11 | 3.11 | 3.14 | 3.1 | 30.41M |
| June 09, 2026 | 3.13 | 3.12 | 3.12 | 3.15 | 3.1 | 26.7M |
| June 08, 2026 | 3.1 | 3.07 | 3.07 | 3.12 | 3.05 | 21.55M |
| June 05, 2026 | 3.11 | 3.12 | 3.12 | 3.15 | 3.1 | 22M |
| June 04, 2026 | 3.14 | 3.11 | 3.11 | 3.16 | 3.1 | 16.81M |
| June 03, 2026 | 3.18 | 3.14 | 3.14 | 3.21 | 3.13 | 27.5M |
| 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 |