Ambev SA ADR (ABEV) went public on March 5, 1997, when it opened at a split-adjusted price of $0.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $2.49 | $2.61 | $2.44 | $2.59 | 234,591,600 |
December 2025 | $2.41 | $2.50 | $2.26 | $2.47 | 699,930,400 |
November 2025 | $2.23 | $2.45 | $2.21 | $2.40 | 608,727,100 |
October 2025 | $2.12 | $2.23 | $1.99 | $2.19 | 1,159,574,200 |
September 2025 | $2.08 | $2.27 | $2.00 | $2.11 | 917,517,000 |
August 2025 | $2.08 | $2.15 | $2.02 | $2.12 | 500,187,800 |
July 2025 | $2.25 | $2.35 | $2.01 | $2.04 | 692,831,800 |
June 2025 | $2.30 | $2.36 | $2.15 | $2.26 | 698,873,700 |
May 2025 | $2.35 | $2.45 | $2.26 | $2.29 | 491,404,700 |
April 2025 | $2.15 | $2.40 | $1.99 | $2.35 | 875,575,400 |
March 2025 | $1.90 | $2.21 | $1.89 | $2.16 | 587,845,800 |
February 2025 | $1.69 | $1.96 | $1.65 | $1.90 | 510,030,100 |
January 2025 | $1.70 | $1.74 | $1.62 | $1.70 | 1,020,042,300 |
December 2024 | $1.86 | $2.08 | $1.67 | $1.70 | 771,136,800 |
November 2024 | $1.90 | $1.96 | $1.79 | $1.85 | 425,668,800 |
October 2024 | $2.16 | $2.23 | $1.90 | $1.90 | 582,613,200 |
September 2024 | $1.99 | $2.13 | $1.97 | $2.13 | 574,444,400 |
August 2024 | $1.83 | $2.15 | $1.76 | $1.98 | 634,250,500 |
July 2024 | $1.79 | $1.92 | $1.76 | $1.79 | 421,834,200 |
June 2024 | $1.92 | $1.96 | $1.75 | $1.79 | 428,798,800 |
May 2024 | $2.04 | $2.15 | $1.89 | $1.93 | 340,800,400 |
April 2024 | $2.14 | $2.19 | $1.94 | $2.02 | 291,711,400 |
March 2024 | $2.18 | $2.25 | $2.13 | $2.16 | 306,477,200 |
February 2024 | $2.27 | $2.37 | $2.14 | $2.17 | 232,891,800 |
January 2024 | $2.42 | $2.46 | $2.27 | $2.28 | 156,431,200 |
