Ambev S.A.
ABEVNYSEConsumer Defensive● Active
$3.12
+$0.01(+0.32%)
Market Cap$48.7B
P/E Ratio—
52W High$3.45
52W Low$2.1
Ambev S.A.（ABEV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abev · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$3.93
Jun 9, 2021
-20.6% from here
5-Year Low5Y
$1.76
Jan 3, 2025
+77.3% from low
IPO Priceadj.
$0.4500
Mar 5, 1997
+593.3% since IPO
1 Year Ago
$2.48
Jun 9, 2025
+25.8% in 1Y
5 Years Ago
$3.90
Jun 8, 2021
-20.0% in 5Y
10 Years Ago
$5.68
Jun 8, 2016
-45.1% in 10Y
Historical Price Data · ABEV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.11 | $3.15 | $3.10 | $3.12 | $3.12 | 22.0M | +0.32% |
| Jun 4, 2026 | $3.14 | $3.16 | $3.10 | $3.11 | $3.11 | 16.8M | -0.96% |
| Jun 3, 2026 | $3.18 | $3.21 | $3.13 | $3.14 | $3.14 | 29.5M | -1.26% |
| Jun 2, 2026 | $3.27 | $3.30 | $3.25 | $3.25 | $3.25 | 24.8M | -0.61% |
| Jun 1, 2026 | $3.19 | $3.27 | $3.18 | $3.24 | $3.24 | 31.9M | +1.57% |
| May 29, 2026 | $3.17 | $3.24 | $3.15 | $3.21 | $3.21 | 35.0M | +1.26% |
| May 28, 2026 | $3.26 | $3.29 | $3.20 | $3.20 | $3.20 | 35.5M | -1.84% |
| May 27, 2026 | $3.27 | $3.33 | $3.25 | $3.27 | $3.27 | 36.1M | +0.00% |
| May 26, 2026 | $3.30 | $3.31 | $3.24 | $3.27 | $3.27 | 26.9M | -0.91% |
| May 22, 2026 | $3.23 | $3.24 | $3.18 | $3.20 | $3.20 | 26.1M | -0.93% |
| May 21, 2026 | $3.20 | $3.30 | $3.19 | $3.27 | $3.27 | 31.0M | +2.19% |
| May 20, 2026 | $3.15 | $3.24 | $3.15 | $3.23 | $3.23 | 32.4M | +2.54% |
| May 19, 2026 | $3.08 | $3.15 | $3.06 | $3.15 | $3.15 | 34.3M | +2.27% |
| May 18, 2026 | $3.13 | $3.15 | $3.11 | $3.14 | $3.14 | 31.2M | +0.32% |
| May 15, 2026 | $3.08 | $3.13 | $3.05 | $3.07 | $3.07 | 28.5M | -0.32% |
| May 14, 2026 | $3.18 | $3.21 | $3.13 | $3.15 | $3.15 | 21.2M | -0.94% |
| May 13, 2026 | $3.24 | $3.29 | $3.14 | $3.15 | $3.15 | 27.5M | -2.78% |
| May 12, 2026 | $3.29 | $3.30 | $3.25 | $3.26 | $3.26 | 19.0M | -0.91% |
| May 11, 2026 | $3.29 | $3.34 | $3.27 | $3.28 | $3.28 | 25.8M | -0.30% |
| May 8, 2026 | $3.34 | $3.36 | $3.26 | $3.29 | $3.29 | 73.5M | -1.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ABEV
Jan 1 → Dec 31 · 6 years2026+25.3%$2.49 → $3.12
+25.3%
2025+33.5%$1.85 → $2.47
+33.5%
2024-33.5%$2.78 → $1.85
-33.5%
2023+4.9%$2.67 → $2.80
+4.9%
2022+0.0%$2.72 → $2.72
+0.0%
2021-28.4%$3.91 → $2.80
-28.4%
Best Year2025 · +33.5%
Worst Year2024 · -33.5%
Positive Years4 / 6
Avg Annual Return+0.3%
6Y Total Return-20.2%
6Y CAGR~-3.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in ABEV?
If you invested $1,000 in ABEV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$549
Total Return-45.1%
CAGR~-5.8% / yr
Profit$-451
Based on Jun 8, 2016 · $5.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ambev S.A.（ABEV）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABEV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABEV 历史股价FMP 日线复权 OHLCV