NYSE:ABEV | Historical Stock Price | AMBEV S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-03-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.22$0.52$1.19$2.74$6.32$14.571997-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.73$2.020——
2004-12-30$1.73$2.0221,000——
2004-12-29$1.74$2.020——
2004-12-28$1.74$2.020——
2004-12-27$1.74$2.02447,000——
2004-12-23$1.72$2.000——
2004-12-22$1.72$2.0030,000——
2004-12-21$1.67$1.940——
2004-12-20$1.67$1.940——
2004-12-17$1.67$1.940——
2004-12-16$1.67$1.94300,000——
2004-12-15$1.64$1.91600,000——
2004-12-14$1.63$1.8960,000——
2004-12-13$1.62$1.88645,000——
2004-12-10$1.61$1.87900,000——
2004-12-09$1.61$1.88375,000——
2004-12-08$1.63$1.8990,000——
2004-12-07$1.63$1.90600,000——
2004-12-06$1.63$1.902,250,000——
2004-12-03$1.62$1.880——
2004-12-02$1.62$1.881,500,000——
2004-12-01$1.63$1.900——
2004-11-30$1.63$1.9045,000——
2004-11-29$1.65$1.920——
2004-11-26$1.65$1.92600,000——
2004-11-24$1.64$1.91492,000——
2004-11-23$1.64$1.90900,000——
2004-11-22$1.65$1.920——
2004-11-19$1.65$1.92600,000——
2004-11-18$1.66$1.930——
2004-11-17$1.66$1.930——
2004-11-16$1.66$1.930——
2004-11-15$1.66$1.930——
2004-11-12$1.66$1.93522,000——
2004-11-11$1.64$1.91135,000——
2004-11-10$1.66$1.93300,000——
2004-11-09$1.65$1.920——
2004-11-08$1.65$1.920——
2004-11-05$1.65$1.92174,000——
2004-11-04$1.65$1.920——
2004-11-03$1.65$1.92753,000——
2004-11-02$1.57$1.820——
2004-11-01$1.57$1.820——
2004-10-29$1.57$1.820——
2004-10-28$1.57$1.820——
2004-10-27$1.57$1.823,000——
2004-10-26$1.58$1.840——
2004-10-25$1.58$1.846,000——
2004-10-22$1.55$1.800——
2004-10-21$1.55$1.803,000——
2004-10-20$1.54$1.79300,000——
2004-10-19$1.49$1.730——
2004-10-18$1.49$1.730——
2004-10-15$1.49$1.7318,000——
2004-10-14$1.46$1.690——
2004-10-13$1.46$1.69324,000——
2004-10-12$1.42$1.6515,000——
2004-10-11$1.41$1.640——
2004-10-08$1.41$1.640——
2004-10-07$1.41$1.640——
2004-10-06$1.41$1.640——
2004-10-05$1.41$1.640——
2004-10-04$1.41$1.640——
2004-10-01$1.41$1.640——
2004-09-30$1.41$1.640——
2004-09-29$1.41$1.640——
2004-09-28$1.41$1.64201,000——
2004-09-27$1.42$1.650——
2004-09-24$1.42$1.65312,000——
2004-09-23$1.42$1.65318,000——
2004-09-22$1.40$1.630——
2004-09-21$1.40$1.630——
2004-09-20$1.41$1.630——
2004-09-17$1.41$1.630——
2004-09-16$1.41$1.630——
2004-09-15$1.41$1.630——
2004-09-14$1.41$1.63300,000——
2004-09-13$1.42$1.6478,000——
2004-09-10$1.35$1.560——
2004-09-09$1.35$1.560——
2004-09-08$1.35$1.560——
2004-09-07$1.35$1.560——
2004-09-03$1.35$1.560——
2004-09-02$1.35$1.569,000——
2004-09-01$1.35$1.560——
2004-08-31$1.35$1.560——
2004-08-30$1.35$1.560——
2004-08-27$1.35$1.560——
2004-08-26$1.35$1.560——
2004-08-25$1.35$1.56300,000——
2004-08-24$1.36$1.570——
2004-08-23$1.36$1.5733,000——
2004-08-20$1.32$1.530——
2004-08-19$1.32$1.530——
2004-08-18$1.32$1.530——
2004-08-17$1.32$1.530——
2004-08-16$1.32$1.530——
2004-08-13$1.32$1.5315,000——
2004-08-12$1.32$1.521,425,000——
2004-08-11$1.32$1.52156,000——
2004-08-10$1.30$1.50285,000——
2004-08-09$1.26$1.460——
2004-08-06$1.26$1.460——
2004-08-05$1.26$1.4615,000——
2004-08-04$1.26$1.460——
2004-08-03$1.26$1.460——
2004-08-02$1.26$1.460——
2004-07-30$1.26$1.4615,000——
2004-07-29$1.24$1.440——
2004-07-28$1.24$1.440——
2004-07-27$1.24$1.440——
2004-07-26$1.24$1.440——
2004-07-23$1.24$1.4415,000——
2004-07-22$1.30$1.500——
2004-07-21$1.30$1.500——
2004-07-20$1.30$1.500——
2004-07-19$1.30$1.500——
2004-07-16$1.30$1.500——
2004-07-15$1.30$1.500——
2004-07-14$1.30$1.500——
2004-07-13$1.30$1.500——
2004-07-12$1.30$1.5087,000——
2004-07-09$1.32$1.520——
2004-07-08$1.32$1.520——
2004-07-07$1.32$1.5230,000——
2004-07-06$1.30$1.510——
2004-07-02$1.30$1.5115,000——
2004-07-01$1.29$1.490——
2004-06-30$1.29$1.493,000——
2004-06-29$1.31$1.511,080,000——
2004-06-28$1.30$1.500——
2004-06-25$1.30$1.500——
2004-06-24$1.30$1.500——
2004-06-23$1.30$1.500——
2004-06-22$1.30$1.500——
2004-06-21$1.30$1.500——
2004-06-18$1.30$1.500——
2004-06-17$1.30$1.500——
2004-06-16$1.30$1.500——
2004-06-15$1.30$1.500——
2004-06-14$1.30$1.500——
2004-06-10$1.30$1.500——
2004-06-09$1.30$1.500——
2004-06-08$1.30$1.500——
2004-06-07$1.30$1.506,000——
2004-06-04$1.22$1.410——
2004-06-03$1.22$1.410——
2004-06-02$1.22$1.410——
2004-06-01$1.22$1.4151,000——
2004-05-28$1.23$1.4360,000——
2004-05-27$1.20$1.390——
2004-05-26$1.20$1.39150,000——
2004-05-25$1.23$1.4315,000——
2004-05-24$1.14$1.320——
2004-05-21$1.14$1.320——
2004-05-20$1.16$1.340——
2004-05-19$1.16$1.340——
2004-05-18$1.16$1.340——
2004-05-17$1.16$1.346,000——
2004-05-14$1.17$1.35285,000——
2004-05-13$1.14$1.32342,000——
2004-05-12$1.12$1.29180,000——
2004-05-11$1.13$1.300——
2004-05-10$1.13$1.30597,000——
2004-05-07$1.18$1.3660,000——
2004-05-06$1.16$1.346,000——
2004-05-05$1.16$1.346,000——
2004-05-04$1.16$1.343,000——
2004-05-03$1.16$1.3472,000——
2004-04-30$1.17$1.3512,000——
2004-04-29$1.15$1.33387,000——
2004-04-28$1.13$1.313,000——
2004-04-27$1.15$1.33285,000——
2004-04-26$1.10$1.270——
2004-04-23$1.10$1.270——
2004-04-22$1.10$1.270——
2004-04-21$1.10$1.270——
2004-04-20$1.10$1.270——
2004-04-19$1.10$1.270——
2004-04-16$1.10$1.27147,000——
2004-04-15$1.10$1.270——
2004-04-14$1.10$1.270——
2004-04-13$1.10$1.270——
2004-04-12$1.10$1.270——
2004-04-08$1.10$1.2715,000——
2004-04-07$1.10$1.283,000——
2004-04-06$1.10$1.27321,000——
2004-04-05$1.11$1.2812,000——
2004-04-02$1.10$1.273,000——
2004-04-01$1.10$1.273,000——
2004-03-31$1.08$1.25159,000——
2004-03-30$1.08$1.253,000——
2004-03-29$1.06$1.23597,000——
2004-03-26$1.09$1.270——
2004-03-25$1.09$1.273,000——
2004-03-24$1.09$1.273,000——
2004-03-23$1.08$1.2593,000——
2004-03-22$1.10$1.280——
2004-03-19$1.10$1.279,000——
2004-03-18$1.08$1.25567,000——
2004-03-17$1.10$1.270——
2004-03-16$1.10$1.270——
2004-03-15$1.10$1.270——
2004-03-12$1.10$1.27768,000——
2004-03-11$1.10$1.28597,000——
2004-03-10$1.13$1.3190,000——
2004-03-09$1.16$1.35567,000——
2004-03-08$1.16$1.349,000——
2004-03-05$1.13$1.312,610,000——
2004-03-04$1.13$1.312,874,000——
2004-03-03$1.05$1.2127,000——
2004-03-02$0.93$1.070——
2004-03-01$0.93$1.079,000——
2004-02-27$0.82$0.949,000——
2004-02-26$0.77$0.899,000——
2004-02-25$0.78$0.910——
2004-02-24$0.78$0.910——
2004-02-23$0.78$0.9127,000——
2004-02-20$0.77$0.890——
2004-02-19$0.77$0.890——
2004-02-18$0.77$0.890——
2004-02-17$0.77$0.890——
2004-02-13$0.77$0.890——
2004-02-12$0.77$0.890——
2004-02-11$0.77$0.890——
2004-02-10$0.77$0.890——
2004-02-09$0.77$0.890——
2004-02-06$0.77$0.890——
2004-02-05$0.77$0.890——
2004-02-04$0.77$0.890——
2004-02-03$0.77$0.890——
2004-02-02$0.77$0.890——
2004-01-30$0.77$0.890——
2004-01-29$0.77$0.890——
2004-01-28$0.77$0.890——
2004-01-27$0.77$0.890——
2004-01-26$0.77$0.890——
2004-01-23$0.77$0.890——
2004-01-22$0.77$0.8930,000——
2004-01-21$0.68$0.790——
2004-01-20$0.68$0.790——
2004-01-16$0.68$0.790——
2004-01-15$0.68$0.790——
2004-01-14$0.68$0.790——
2004-01-13$0.68$0.790——
2004-01-12$0.68$0.790——
2004-01-09$0.68$0.790——
2004-01-08$0.68$0.790——
2004-01-07$0.68$0.790——
2004-01-06$0.68$0.790——
2004-01-05$0.68$0.790——
2004-01-02$0.68$0.790——