Ambev S.A. ( ABEV) - Price History
Monthly price history for ABEV (Ambev S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $2.89 | $2.89 |
| August 2026 | $2.87 | $2.87 |
| July 2026 | $3.11 | $3.11 |
| June 2026 | $3.14 | $3.14 |
| May 2026 | $3.20 | $3.21 |
| April 2026 | $2.91 | $2.92 |
| March 2026 | $2.91 | $2.92 |
| February 2026 | $3.15 | $3.16 |
| January 2026 | $2.77 | $2.78 |
| December 2025 | $2.46 | $2.47 |
| November 2025 | $2.40 | $2.54 |
| October 2025 | $2.18 | $2.31 |
| September 2025 | $2.10 | $2.23 |
| August 2025 | $2.11 | $2.24 |
| July 2025 | $2.04 | $2.18 |
| June 2025 | $2.25 | $2.41 |
| May 2025 | $2.28 | $2.44 |
| April 2025 | $2.34 | $2.53 |
| March 2025 | $2.16 | $2.33 |
| February 2025 | $1.90 | $2.07 |
| January 2025 | $1.70 | $1.85 |
| December 2024 | $1.70 | $1.85 |
| November 2024 | $1.84 | $2.12 |
| October 2024 | $1.89 | $2.18 |
| September 2024 | $2.12 | $2.44 |
| August 2024 | $1.97 | $2.27 |
| July 2024 | $1.79 | $2.06 |
| June 2024 | $1.78 | $2.05 |
| May 2024 | $1.93 | $2.22 |
| April 2024 | $2.02 | $2.32 |
| March 2024 | $2.15 | $2.48 |
| February 2024 | $2.16 | $2.49 |
| January 2024 | $2.28 | $2.62 |
| December 2023 | $2.43 | $2.80 |
| November 2023 | $2.26 | $2.74 |
| October 2023 | $2.09 | $2.53 |
| September 2023 | $2.13 | $2.58 |
| August 2023 | $2.28 | $2.77 |
| July 2023 | $2.57 | $3.12 |
| June 2023 | $2.62 | $3.18 |
| May 2023 | $2.30 | $2.79 |
| April 2023 | $2.31 | $2.80 |
| March 2023 | $2.33 | $2.82 |
| February 2023 | $2.10 | $2.55 |
| January 2023 | $2.19 | $2.66 |
| December 2022 | $2.24 | $2.72 |
| November 2022 | $2.39 | $3.05 |
| October 2022 | $2.38 | $3.04 |
| September 2022 | $2.22 | $2.83 |
| August 2022 | $2.27 | $2.90 |
| July 2022 | $2.21 | $2.82 |
| June 2022 | $1.96 | $2.51 |
| May 2022 | $2.32 | $2.96 |
| April 2022 | $2.28 | $2.91 |
| March 2022 | $2.53 | $3.23 |
| February 2022 | $2.29 | $2.93 |
| January 2022 | $2.22 | $2.83 |
| December 2021 | $2.19 | $2.80 |
| November 2021 | $2.12 | $2.82 |
| October 2021 | $2.23 | $2.96 |
| September 2021 | $2.08 | $2.76 |
| August 2021 | $2.45 | $3.26 |
| July 2021 | $2.39 | $3.17 |
| June 2021 | $2.59 | $3.44 |
| May 2021 | $2.60 | $3.46 |
| April 2021 | $2.09 | $2.78 |
| March 2021 | $2.06 | $2.74 |
| February 2021 | $1.92 | $2.55 |
| January 2021 | $2.10 | $2.79 |
| December 2020 | $2.29 | $3.06 |
| November 2020 | $1.94 | $2.66 |
| October 2020 | $1.56 | $2.14 |
| September 2020 | $1.65 | $2.26 |
| August 2020 | $1.64 | $2.25 |
| July 2020 | $1.96 | $2.68 |
| June 2020 | $1.93 | $2.64 |
| May 2020 | $1.69 | $2.31 |
| April 2020 | $1.57 | $2.15 |
| March 2020 | $1.68 | $2.30 |
| February 2020 | $2.34 | $3.21 |
| January 2020 | $3.04 | $4.16 |
| December 2019 | $3.40 | $4.66 |
| November 2019 | $3 | $4.21 |
| October 2019 | $3.07 | $4.31 |
| September 2019 | $3.29 | $4.62 |
| August 2019 | $3.23 | $4.54 |
| July 2019 | $3.75 | $5.27 |
| June 2019 | $3.33 | $4.67 |
| May 2019 | $3.18 | $4.47 |
| April 2019 | $3.35 | $4.71 |
| March 2019 | $3.06 | $4.30 |
| February 2019 | $3.23 | $4.53 |
| January 2019 | $3.43 | $4.81 |
| December 2018 | $2.79 | $3.92 |
| November 2018 | $2.98 | $4.27 |
| October 2018 | $3.02 | $4.33 |
| September 2018 | $3.19 | $4.57 |
| August 2018 | $3.24 | $4.65 |
| July 2018 | $3.58 | $5.14 |
| June 2018 | $3.23 | $4.63 |
| May 2018 | $3.64 | $5.26 |
| April 2018 | $4.58 | $6.62 |
| March 2018 | $5.03 | $7.27 |
| February 2018 | $4.67 | $6.75 |
| January 2018 | $4.73 | $6.87 |
| December 2017 | $4.45 | $6.46 |
| November 2017 | $4.20 | $6.19 |
| October 2017 | $4.30 | $6.33 |
| September 2017 | $4.47 | $6.59 |
| August 2017 | $4.25 | $6.26 |
| July 2017 | $4.13 | $6.08 |
| June 2017 | $3.72 | $5.49 |
| May 2017 | $3.84 | $5.71 |
| April 2017 | $3.85 | $5.73 |
| March 2017 | $3.87 | $5.76 |
| February 2017 | $3.83 | $5.69 |
| January 2017 | $3.62 | $5.39 |
| December 2016 | $3.29 | $4.91 |
| November 2016 | $3.30 | $4.99 |
| October 2016 | $3.86 | $5.90 |
| September 2016 | $3.99 | $6.09 |
| August 2016 | $3.88 | $5.93 |
| July 2016 | $3.78 | $5.78 |
| June 2016 | $3.84 | $5.91 |
| May 2016 | $3.42 | $5.26 |
| April 2016 | $3.64 | $5.59 |
| March 2016 | $3.37 | $5.18 |
| February 2016 | $2.82 | $4.34 |
| January 2016 | $3.02 | $4.67 |
| December 2015 | $2.88 | $4.46 |
| November 2015 | $3.06 | $4.77 |
| October 2015 | $3.12 | $4.87 |
| September 2015 | $3.14 | $4.90 |
| August 2015 | $3.35 | $5.27 |
| July 2015 | $3.61 | $5.68 |
| June 2015 | $3.88 | $6.10 |
| May 2015 | $3.64 | $5.75 |
| April 2015 | $4 | $6.33 |
| March 2015 | $3.64 | $5.76 |
| February 2015 | $4.06 | $6.45 |
| January 2015 | $4.14 | $6.58 |
| December 2014 | $3.86 | $6.22 |
| November 2014 | $4.07 | $6.55 |
| October 2014 | $4.15 | $6.68 |
| September 2014 | $4.01 | $6.55 |
| August 2014 | $4.46 | $7.29 |
| July 2014 | $4.21 | $6.89 |
| June 2014 | $4.26 | $7.04 |
| May 2014 | $4.26 | $7.04 |
| April 2014 | $4.39 | $7.25 |
| March 2014 | $4.45 | $7.41 |
| February 2014 | $4.33 | $7.20 |
| January 2014 | $3.93 | $6.54 |
| December 2013 | $4.35 | $7.35 |
| November 2013 | $4.48 | $7.56 |
| October 2013 | $4.40 | $37.15 |
| September 2013 | $4.58 | $38.70 |
| August 2013 | $4.08 | $34.70 |
| July 2013 | $4.41 | $37.50 |
| June 2013 | $4.33 | $36.85 |
| May 2013 | $4.41 | $37.55 |
| April 2013 | $4.77 | $40.58 |
| March 2013 | $4.87 | $41.42 |
| February 2013 | $5.16 | $44.25 |
| January 2013 | $5.36 | $45.94 |
| December 2012 | $4.86 | $41.68 |
| November 2012 | $4.20 | $36.37 |
| October 2012 | $3.93 | $34.06 |
| September 2012 | $3.58 | $31.23 |
| August 2012 | $3.55 | $30.97 |
| July 2012 | $3.55 | $30.98 |
| June 2012 | $3.57 | $31.11 |
| May 2012 | $3.52 | $30.87 |
| April 2012 | $4 | $35 |
| March 2012 | $3.95 | $34.60 |
| February 2012 | $3.81 | $33.80 |
| January 2012 | $3.30 | $29.27 |
| December 2011 | $3.25 | $28.87 |
| November 2011 | $3.10 | $27.48 |
| October 2011 | $3.03 | $26.93 |
| September 2011 | $2.71 | $24.48 |
| August 2011 | $3.19 | $28.81 |
| July 2011 | $2.82 | $25.44 |
| June 2011 | $3.14 | $28.57 |
| May 2011 | $2.86 | $26 |
| April 2011 | $2.89 | $26.30 |
| March 2011 | $2.63 | $23.95 |
| February 2011 | $2.48 | $22.95 |
| January 2011 | $2.39 | $22.10 |
| December 2010 | $2.84 | $26.21 |
| November 2010 | $2.47 | $116 |
| October 2010 | $2.41 | $113.25 |
| September 2010 | $2.23 | $104.56 |
| August 2010 | $1.98 | $94.70 |
| July 2010 | $1.95 | $92.96 |
| June 2010 | $1.80 | $86.23 |
| May 2010 | $1.72 | $82.34 |
| April 2010 | $1.77 | $84.35 |
| March 2010 | $1.64 | $78.16 |
| February 2010 | $1.71 | $82.27 |
| January 2010 | $1.63 | $78.40 |
| December 2009 | $1.79 | $86.35 |
| November 2009 | $1.71 | $83.27 |
| October 2009 | $1.56 | $76.06 |
| September 2009 | $1.45 | $70.68 |
| August 2009 | $1.30 | $64.14 |
| July 2009 | $1.16 | $57.32 |
| June 2009 | $1.06 | $53.10 |
| May 2009 | $1.09 | $54.50 |
| April 2009 | $0.91 | $45.45 |
| March 2009 | $0.77 | $38.62 |
| February 2009 | $0.69 | $34.60 |
| January 2009 | $0.68 | $34.32 |
| December 2008 | $0.72 | $36.25 |
| November 2008 | $0.68 | $34.32 |
| October 2008 | $0.73 | $36.88 |
| September 2008 | $0.90 | $45.50 |
| August 2008 | $1.05 | $54.01 |
| July 2008 | $1.03 | $52.74 |
| June 2008 | $1.14 | $59.48 |
| May 2008 | $1.23 | $64.26 |
| April 2008 | $1.24 | $64.99 |
| March 2008 | $1.23 | $65.40 |
| February 2008 | $1.43 | $76 |
| January 2008 | $1.20 | $64 |
| December 2007 | $1.28 | $68 |
| November 2007 | $1.34 | $71.25 |
| October 2007 | $1.50 | $80 |
| September 2007 | $1.33 | $70.79 |
| August 2007 | $1.25 | $67.60 |
| July 2007 | $1.30 | $70.05 |
| June 2007 | $1.30 | $70.20 |
| May 2007 | $1.23 | $66.80 |
| April 2007 | $1.06 | $57.12 |
| March 2007 | $0.96 | $52.15 |
| February 2007 | $0.84 | $45.98 |
| January 2007 | $0.84 | $45.85 |
| December 2006 | $0.80 | $43.90 |
| November 2006 | $0.60 | $41.50 |
| October 2006 | $0.57 | $39.37 |
| September 2006 | $0.58 | $40.12 |
| August 2006 | $0.46 | $39.20 |
| July 2006 | $0.42 | $35.40 |
| June 2006 | $0.43 | $36.60 |
| May 2006 | $0.42 | $35.97 |
| April 2006 | $0.48 | $40.95 |
| March 2006 | $0.44 | $37.53 |
| February 2006 | $0.41 | $35.70 |
| January 2006 | $0.40 | $34.75 |
| December 2005 | $0.38 | $32.70 |
| November 2005 | $0.38 | $33.15 |
| October 2005 | $0.32 | $27.93 |
| September 2005 | $0.34 | $30 |
| August 2005 | $0.26 | $25.65 |
| July 2005 | $0.25 | $24.80 |
| June 2005 | $0.26 | $25.46 |
| May 2005 | $0.35 | $42 |
| April 2005 | $0.35 | $42 |
| March 2005 | $0.35 | $42 |
| February 2005 | $0.42 | $50.49 |
| January 2005 | $0.41 | $48.38 |
| December 2004 | $0.44 | $52.04 |
| November 2004 | $0.41 | $49 |
| October 2004 | $0.39 | $47 |
| September 2004 | $0.35 | $42.25 |
| August 2004 | $0.34 | $40.55 |
| July 2004 | $0.32 | $37.82 |
| June 2004 | $0.32 | $38.67 |
| May 2004 | $0.31 | $37 |
| April 2004 | $0.29 | $35 |
| March 2004 | $0.27 | $32.50 |
| February 2004 | $0.20 | $24.50 |
| January 2004 | $0.19 | $23 |
| December 2003 | $0.17 | $20.50 |
| November 2003 | $0.17 | $20.60 |
| October 2003 | $0.17 | $20.60 |
| September 2003 | $0.16 | $19 |
| August 2003 | $0.14 | $17 |
| July 2003 | $0.14 | $17.59 |
| June 2003 | $0.14 | $17.59 |
| May 2003 | $0.14 | $17.20 |
| April 2003 | $0.13 | $16.10 |
| March 2003 | $0.10 | $11.93 |
| February 2003 | $0.10 | $11.93 |
| January 2003 | $0.11 | $14 |
| December 2002 | $0.10 | $13 |
| November 2002 | $0.11 | $13.50 |
| October 2002 | $0.09 | $11.15 |
| September 2002 | $0.10 | $12.60 |
| August 2002 | $0.10 | $13 |
| July 2002 | $0.10 | $12.80 |
| June 2002 | $0.10 | $12.96 |
| May 2002 | $0.12 | $16 |
| April 2002 | $0.13 | $17.50 |
| March 2002 | $0.13 | $16.79 |
| February 2002 | $0.12 | $15.50 |
| January 2002 | $0.13 | $17.40 |
| December 2001 | $0.13 | $16.60 |
| November 2001 | $0.12 | $16.60 |
| October 2001 | $0.10 | $14 |
| September 2001 | $0.10 | $13.50 |
| August 2001 | $0.13 | $18 |
| July 2001 | $0.14 | $19.70 |
| June 2001 | $0.14 | $20 |
| May 2001 | $0.14 | $20 |
| April 2001 | $0.14 | $20.40 |
| March 2001 | $0.16 | $22.26 |
| February 2001 | $0.16 | $23.13 |
| January 2001 | $0.17 | $23.51 |
| December 2000 | $0.16 | $22.50 |
| November 2000 | $0.13 | $18.88 |
| October 2000 | $0.12 | $16.75 |
| September 2000 | $0.10 | $15 |
| August 2000 | $0.10 | $15 |
| July 2000 | $0.11 | $16 |
| June 2000 | $0.08 | $12.25 |
| May 2000 | $0.07 | $10.75 |
| April 2000 | $0.07 | $10.75 |
| March 2000 | $0.07 | $10 |
| February 2000 | $0.07 | $9.50 |
| January 2000 | $0.07 | $9.75 |
| December 1999 | $0.07 | $10.19 |
| November 1999 | $0.06 | $9.25 |
| October 1999 | $0.06 | $8.19 |
| September 1999 | $0.06 | $8.31 |
| August 1999 | $0.06 | $8.31 |
| July 1999 | $0.06 | $8.75 |
| June 1999 | $0.05 | $8.06 |
| May 1999 | $0.05 | $7.81 |
| April 1999 | $0.06 | $9 |
| March 1999 | $0.06 | $9 |
| February 1999 | $0.05 | $7.50 |
| January 1999 | $0.05 | $8 |
| December 1998 | $0.06 | $8.50 |
| November 1998 | $0.05 | $7.06 |
| October 1998 | $0.05 | $7.06 |
| September 1998 | $0.05 | $7.50 |
| August 1998 | $0.06 | $10 |
| July 1998 | $0.08 | $11.75 |
| June 1998 | $0.07 | $11 |
| May 1998 | $0.08 | $11.50 |
| April 1998 | $0.08 | $12.56 |
| March 1998 | $0.09 | $13.50 |
| February 1998 | $0.08 | $13.12 |
| January 1998 | $0.09 | $13.38 |
| December 1997 | $0.08 | $12.12 |
| November 1997 | $0.07 | $11.50 |
| October 1997 | $0.08 | $13.12 |
| September 1997 | $0.09 | $14.19 |
| August 1997 | $0.09 | $14.25 |
| July 1997 | $0.09 | $14.82 |
| June 1997 | $0.10 | $15.75 |
| May 1997 | $0.09 | $14.06 |
| April 1997 | $0.09 | $14.06 |
| March 1997 | $0.09 | $14.62 |
ABEV
Price: $2.89
52 week price:
Dividend Yield: 5.54%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 94.38%
Payout Ratio Range:
Dividend Per Share: 0.06 USD
Earnings Per Share: 0.20 USD
P/E Ratio: 15.20
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Brewers
Country: Brazil
Volume: 45.2 million
Ebitda: 1.4 billionMarket Capitalization: 47.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 14.24%
DGR5: 7.09%
DGR10: 5.21%
DGR20: 30.00%