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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.06$5.993,904,200——
2020-12-30$3.05$5.979,659,600——
2020-12-29$3.12$6.1120,124,700——
2020-12-28$3.03$5.9311,487,000——
2020-12-24$3.05$5.973,918,800——
2020-12-23$3.02$5.9112,838,400——
2020-12-22$3.03$5.9315,175,600——
2020-12-21$3.04$5.9521,670,100——
2020-12-18$3.13$6.1318,166,900——
2020-12-17$3.19$6.0917,048,700——
2020-12-16$3.16$6.0320,753,100——
2020-12-15$3.10$5.9214,108,000——
2020-12-14$3.02$5.7619,669,000——
2020-12-11$3.13$5.9732,572,600——
2020-12-10$3.15$6.0138,045,400——
2020-12-09$2.99$5.7120,343,400——
2020-12-08$2.96$5.6521,872,900——
2020-12-07$2.95$5.6326,377,100——
2020-12-04$2.91$5.5528,848,800——
2020-12-03$2.89$5.5228,295,400——
2020-12-02$2.88$5.5035,575,800——
2020-12-01$2.86$5.4626,033,300——
2020-11-30$2.66$5.0818,078,300——
2020-11-27$2.73$5.217,458,800——
2020-11-25$2.76$5.2715,415,800——
2020-11-24$2.78$5.3130,423,400——
2020-11-23$2.74$5.2322,927,900——
2020-11-20$2.69$5.1316,573,800——
2020-11-19$2.80$5.3420,143,300——
2020-11-18$2.77$5.2929,554,500——
2020-11-17$2.91$5.5526,253,200——
2020-11-16$2.87$5.4819,108,900——
2020-11-13$2.80$5.3426,701,200——
2020-11-12$2.71$5.1721,259,200——
2020-11-11$2.79$5.3228,664,200——
2020-11-10$2.86$5.4660,455,800——
2020-11-09$2.66$5.0857,773,600——
2020-11-06$2.48$4.7323,997,700——
2020-11-05$2.43$4.6420,251,400——
2020-11-04$2.25$4.2922,650,000——
2020-11-03$2.25$4.2933,984,900——
2020-11-02$2.18$4.1619,866,800——
2020-10-30$2.14$4.0836,839,300——
2020-10-29$2.26$4.3135,438,900——
2020-10-28$2.33$4.4523,898,300——
2020-10-27$2.44$4.6631,387,200——
2020-10-26$2.56$4.8936,584,300——
2020-10-23$2.51$4.7925,366,800——
2020-10-22$2.45$4.6819,198,700——
2020-10-21$2.41$4.6019,722,500——
2020-10-20$2.42$4.6222,171,300——
2020-10-19$2.37$4.5210,447,700——
2020-10-16$2.35$4.4813,408,300——
2020-10-15$2.42$4.6210,224,600——
2020-10-14$2.51$4.7924,554,200——
2020-10-13$2.49$4.7513,605,400——
2020-10-12$2.52$4.819,881,600——
2020-10-09$2.47$4.7121,808,900——
2020-10-08$2.46$4.6919,573,500——
2020-10-07$2.43$4.6429,383,900——
2020-10-06$2.42$4.6231,067,300——
2020-10-05$2.32$4.4316,158,000——
2020-10-02$2.24$4.2719,271,200——
2020-10-01$2.26$4.3118,290,500——
2020-09-30$2.26$4.3123,762,000——
2020-09-29$2.19$4.1833,354,400——
2020-09-28$2.23$4.2643,705,400——
2020-09-25$2.33$4.4517,736,100——
2020-09-24$2.31$4.4121,438,700——
2020-09-23$2.24$4.2716,472,700——
2020-09-22$2.36$4.508,512,900——
2020-09-21$2.36$4.5013,443,100——
2020-09-18$2.39$4.5632,220,200——
2020-09-17$2.54$4.8535,229,400——
2020-09-16$2.42$4.6213,630,500——
2020-09-15$2.44$4.6621,320,400——
2020-09-14$2.39$4.5619,561,500——
2020-09-11$2.29$4.3717,269,800——
2020-09-10$2.33$4.4528,408,200——
2020-09-09$2.33$4.4517,794,000——
2020-09-08$2.32$4.4317,269,500——
2020-09-04$2.37$4.5215,147,900——
2020-09-03$2.41$4.6027,628,800——
2020-09-02$2.38$4.5417,005,500——
2020-09-01$2.35$4.4828,472,200——
2020-08-31$2.25$4.2920,436,200——
2020-08-28$2.38$4.5421,366,400——
2020-08-27$2.29$4.3727,054,900——
2020-08-26$2.29$4.3733,683,800——
2020-08-25$2.32$4.4326,074,600——
2020-08-24$2.33$4.4511,774,200——
2020-08-21$2.33$4.4511,948,000——
2020-08-20$2.34$4.4721,473,600——
2020-08-19$2.34$4.4719,197,700——
2020-08-18$2.39$4.5617,192,200——
2020-08-17$2.36$4.5022,238,700——
2020-08-14$2.45$4.6815,272,900——
2020-08-13$2.47$4.7116,287,300——
2020-08-12$2.49$4.7525,248,100——
2020-08-11$2.48$4.7333,715,100——
2020-08-10$2.43$4.6415,931,800——
2020-08-07$2.46$4.6926,933,500——
2020-08-06$2.49$4.7540,796,500——
2020-08-05$2.49$4.7546,307,800——
2020-08-04$2.53$4.8339,217,300——
2020-08-03$2.58$4.9234,823,000——
2020-07-31$2.68$5.1126,132,400——
2020-07-30$2.84$5.4238,836,100——
2020-07-29$2.90$5.5332,567,600——
2020-07-28$2.93$5.5935,456,300——
2020-07-27$2.99$5.7148,253,500——
2020-07-24$2.87$5.4831,077,900——
2020-07-23$2.79$5.3221,725,400——
2020-07-22$2.90$5.5352,349,400——
2020-07-21$2.86$5.4652,872,800——
2020-07-20$2.66$5.0836,173,200——
2020-07-17$2.61$4.9847,180,900——
2020-07-16$2.65$5.0640,471,500——
2020-07-15$2.69$5.1330,825,400——
2020-07-14$2.62$5.0049,673,900——
2020-07-13$2.61$4.9862,774,000——
2020-07-10$2.83$5.4027,799,300——
2020-07-09$2.78$5.3138,317,100——
2020-07-08$2.81$5.3633,395,800——
2020-07-07$2.71$5.1741,491,100——
2020-07-06$2.69$5.1323,360,900——
2020-07-02$2.66$5.0822,932,900——
2020-07-01$2.73$5.2125,199,700——
2020-06-30$2.64$5.0433,405,100——
2020-06-29$2.68$5.1133,534,500——
2020-06-26$2.55$4.8724,721,100——
2020-06-25$2.68$5.1146,837,700——
2020-06-24$2.59$4.9429,196,300——
2020-06-23$2.72$5.1925,300,300——
2020-06-22$2.71$5.1746,836,100——
2020-06-19$2.60$4.9644,839,800——
2020-06-18$2.59$4.9429,712,700——
2020-06-17$2.64$5.0433,425,900——
2020-06-16$2.56$4.8940,495,500——
2020-06-15$2.61$4.9828,675,400——
2020-06-12$2.71$5.1744,167,900——
2020-06-11$2.64$5.0433,465,700——
2020-06-10$2.82$5.3839,396,000——
2020-06-09$2.92$5.5733,461,400——
2020-06-08$3.00$5.7354,865,300——
2020-06-05$2.82$5.3850,237,900——
2020-06-04$2.64$5.0428,859,300——
2020-06-03$2.66$5.0836,377,900——
2020-06-02$2.51$4.7943,352,500——
2020-06-01$2.37$4.5250,377,400——
2020-05-29$2.31$4.4159,416,500——
2020-05-28$2.38$4.5447,949,000——
2020-05-27$2.59$4.9450,629,800——
2020-05-26$2.35$4.4842,690,200——
2020-05-22$2.14$4.0815,958,500——
2020-05-21$2.13$4.0637,050,400——
2020-05-20$2.17$4.1430,071,600——
2020-05-19$2.09$3.9932,944,600——
2020-05-18$2.13$4.0642,591,100——
2020-05-15$2.02$3.8531,640,900——
2020-05-14$2.04$3.8931,487,400——
2020-05-13$1.94$3.7038,274,200——
2020-05-12$2.02$3.8524,936,300——
2020-05-11$2.09$3.9921,380,800——
2020-05-08$2.15$4.1018,685,300——
2020-05-07$2.00$3.8251,914,200——
2020-05-06$2.10$4.0131,829,700——
2020-05-05$2.15$4.1023,055,300——
2020-05-04$2.15$4.1025,316,900——
2020-05-01$2.09$3.9918,804,300——
2020-04-30$2.15$4.1024,730,400——
2020-04-29$2.19$4.1849,640,600——
2020-04-28$2.13$4.0656,467,000——
2020-04-27$2.08$3.9728,343,200——
2020-04-24$2.00$3.8260,959,200——
2020-04-23$2.12$4.0527,604,400——
2020-04-22$2.17$4.1416,706,400——
2020-04-21$2.23$4.2621,572,800——
2020-04-20$2.24$4.2720,430,600——
2020-04-17$2.22$4.2413,471,800——
2020-04-16$2.20$4.2021,200,000——
2020-04-15$2.29$4.3724,166,000——
2020-04-14$2.36$4.5019,319,700——
2020-04-13$2.36$4.5030,193,500——
2020-04-09$2.40$4.5823,992,800——
2020-04-08$2.41$4.6019,454,700——
2020-04-07$2.37$4.5222,311,000——
2020-04-06$2.23$4.2627,551,200——
2020-04-03$2.18$4.1628,022,500——
2020-04-02$2.31$4.4123,894,600——
2020-04-01$2.25$4.2929,219,600——
2020-03-31$2.30$4.3928,246,900——
2020-03-30$2.48$4.7319,568,000——
2020-03-27$2.51$4.7921,862,700——
2020-03-26$2.64$5.0456,548,700——
2020-03-25$2.37$4.5227,219,800——
2020-03-24$2.25$4.2929,126,700——
2020-03-23$2.25$4.2938,765,900——
2020-03-20$2.40$4.5845,750,300——
2020-03-19$2.34$4.4721,856,600——
2020-03-18$2.12$4.0545,951,600——
2020-03-17$2.30$4.3976,122,100——
2020-03-16$2.11$4.0326,411,000——
2020-03-13$2.64$5.0440,229,000——
2020-03-12$2.61$4.9844,605,500——
2020-03-11$2.85$5.4437,799,800——
2020-03-10$3.12$5.9560,029,400——
2020-03-09$3.08$5.8879,975,700——
2020-03-06$3.33$6.3684,144,100——
2020-03-05$3.31$6.3266,466,000——
2020-03-04$3.40$6.4954,380,800——
2020-03-03$3.28$6.2644,030,700——
2020-03-02$3.31$6.3241,766,600——
2020-02-28$3.21$6.1342,324,700——
2020-02-27$3.25$6.20110,938,200——
2020-02-26$3.57$6.8166,486,300——
2020-02-25$3.61$6.8932,193,100——
2020-02-24$3.58$6.8340,853,900——
2020-02-21$3.67$7.0037,231,200——
2020-02-20$3.69$7.0432,074,200——
2020-02-19$3.67$7.0014,004,200——
2020-02-18$3.63$6.9324,066,000——
2020-02-14$3.79$7.2322,475,100——
2020-02-13$3.71$7.0815,930,500——
2020-02-12$3.77$7.1952,346,900——
2020-02-11$3.81$7.2721,732,300——
2020-02-10$3.81$7.2730,190,500——
2020-02-07$3.90$7.4476,469,800——
2020-02-06$3.89$7.4227,358,200——
2020-02-05$4.07$7.7740,597,100——
2020-02-04$4.09$7.8128,185,000——
2020-02-03$4.13$7.8832,328,200——
2020-01-31$4.16$7.9411,719,900——
2020-01-30$4.27$8.1522,839,200——
2020-01-29$4.27$8.1512,211,300——
2020-01-28$4.48$8.5512,770,900——
2020-01-27$4.38$8.3623,897,800——
2020-01-24$4.51$8.617,980,800——
2020-01-23$4.45$8.4923,412,600——
2020-01-22$4.53$8.6514,388,200——
2020-01-21$4.41$8.4226,101,800——
2020-01-17$4.43$8.4530,769,000——
2020-01-16$4.44$8.4716,671,000——
2020-01-15$4.46$8.5118,156,000——
2020-01-14$4.58$8.7435,525,600——
2020-01-13$4.60$8.7824,067,500——
2020-01-10$4.61$8.8024,067,500——
2020-01-09$4.58$8.7429,817,800——
2020-01-08$4.64$8.8618,280,200——
2020-01-07$4.63$8.8413,782,900——
2020-01-06$4.62$8.8212,846,500——
2020-01-03$4.67$8.918,742,700——
2020-01-02$4.73$9.0310,162,700——