Ambev S.A. - Price History
Monthly price history for ABEV (Ambev S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.41 | $2.41 |
| March 2024 | $2.48 | $2.48 |
| February 2024 | $2.49 | $2.49 |
| January 2024 | $2.62 | $2.62 |
| December 2023 | $2.80 | $2.80 |
| November 2023 | $2.60 | $2.74 |
| October 2023 | $2.40 | $2.53 |
| September 2023 | $2.45 | $2.58 |
| August 2023 | $2.63 | $2.77 |
| July 2023 | $2.96 | $3.12 |
| June 2023 | $3.02 | $3.18 |
| May 2023 | $2.65 | $2.79 |
| April 2023 | $2.66 | $2.80 |
| March 2023 | $2.67 | $2.82 |
| February 2023 | $2.42 | $2.55 |
| January 2023 | $2.52 | $2.66 |
| December 2022 | $2.58 | $2.72 |
| November 2022 | $2.75 | $3.05 |
| October 2022 | $2.74 | $3.04 |
| September 2022 | $2.55 | $2.83 |
| August 2022 | $2.61 | $2.90 |
| July 2022 | $2.54 | $2.82 |
| June 2022 | $2.26 | $2.51 |
| May 2022 | $2.66 | $2.96 |
| April 2022 | $2.62 | $2.91 |
| March 2022 | $2.91 | $3.23 |
| February 2022 | $2.64 | $2.93 |
| January 2022 | $2.55 | $2.83 |
| December 2021 | $2.52 | $2.80 |
| November 2021 | $2.44 | $2.82 |
| October 2021 | $2.56 | $2.96 |
| September 2021 | $2.39 | $2.76 |
| August 2021 | $2.82 | $3.26 |
| July 2021 | $2.74 | $3.17 |
| June 2021 | $2.98 | $3.44 |
| May 2021 | $3 | $3.46 |
| April 2021 | $2.41 | $2.78 |
| March 2021 | $2.37 | $2.74 |
| February 2021 | $2.21 | $2.55 |
| January 2021 | $2.42 | $2.79 |
| December 2020 | $2.64 | $3.06 |
| November 2020 | $2.24 | $2.66 |
| October 2020 | $1.80 | $2.14 |
| September 2020 | $1.90 | $2.26 |
| August 2020 | $1.89 | $2.25 |
| July 2020 | $2.25 | $2.68 |
| June 2020 | $2.22 | $2.64 |
| May 2020 | $1.94 | $2.31 |
| April 2020 | $1.81 | $2.15 |
| March 2020 | $1.93 | $2.30 |
| February 2020 | $2.70 | $3.21 |
| January 2020 | $3.50 | $4.16 |
| December 2019 | $3.92 | $4.66 |
| November 2019 | $3.45 | $4.21 |
| October 2019 | $3.53 | $4.31 |
| September 2019 | $3.78 | $4.62 |
| August 2019 | $3.72 | $4.54 |
| July 2019 | $4.32 | $5.27 |
| June 2019 | $3.82 | $4.67 |
| May 2019 | $3.66 | $4.47 |
| April 2019 | $3.86 | $4.71 |
| March 2019 | $3.52 | $4.30 |
| February 2019 | $3.71 | $4.53 |
| January 2019 | $3.94 | $4.81 |
| December 2018 | $3.21 | $3.92 |
| November 2018 | $3.43 | $4.27 |
| October 2018 | $3.48 | $4.33 |
| September 2018 | $3.67 | $4.57 |
| August 2018 | $3.73 | $4.65 |
| July 2018 | $4.12 | $5.14 |
| June 2018 | $3.72 | $4.63 |
| May 2018 | $4.19 | $5.26 |
| April 2018 | $5.27 | $6.62 |
| March 2018 | $5.79 | $7.27 |
| February 2018 | $5.37 | $6.75 |
| January 2018 | $5.45 | $6.87 |
| December 2017 | $5.13 | $6.46 |
| November 2017 | $4.84 | $6.19 |
| October 2017 | $4.95 | $6.33 |
| September 2017 | $5.16 | $6.59 |
| August 2017 | $4.90 | $6.26 |
| July 2017 | $4.76 | $6.08 |
| June 2017 | $4.30 | $5.49 |
| May 2017 | $4.43 | $5.71 |
| April 2017 | $4.44 | $5.73 |
| March 2017 | $4.47 | $5.76 |
| February 2017 | $4.41 | $5.69 |
| January 2017 | $4.18 | $5.39 |
| December 2016 | $3.79 | $4.91 |
| November 2016 | $3.80 | $4.99 |
| October 2016 | $4.46 | $5.90 |
| September 2016 | $4.61 | $6.09 |
| August 2016 | $4.49 | $5.93 |
| July 2016 | $4.37 | $5.78 |
| June 2016 | $4.44 | $5.91 |
| May 2016 | $3.96 | $5.26 |
| April 2016 | $4.20 | $5.59 |
| March 2016 | $3.90 | $5.18 |
| February 2016 | $3.26 | $4.34 |
| January 2016 | $3.49 | $4.67 |
| December 2015 | $3.33 | $4.46 |
| November 2015 | $3.54 | $4.77 |
| October 2015 | $3.61 | $4.87 |
| September 2015 | $3.63 | $4.90 |
| August 2015 | $3.88 | $5.27 |
| July 2015 | $4.18 | $5.68 |
| June 2015 | $4.49 | $6.10 |
| May 2015 | $4.21 | $5.75 |
| April 2015 | $4.64 | $6.33 |
| March 2015 | $4.22 | $5.76 |
| February 2015 | $4.71 | $6.45 |
| January 2015 | $4.80 | $6.58 |
| December 2014 | $4.48 | $6.22 |
| November 2014 | $4.72 | $6.55 |
| October 2014 | $4.82 | $6.68 |
| September 2014 | $4.65 | $6.55 |
| August 2014 | $5.18 | $7.29 |
| July 2014 | $4.89 | $6.89 |
| June 2014 | $4.95 | $7.04 |
| May 2014 | $4.95 | $7.04 |
| April 2014 | $5.10 | $7.25 |
| March 2014 | $5.18 | $7.41 |
| February 2014 | $5.03 | $7.20 |
| January 2014 | $4.57 | $6.54 |
| December 2013 | $5.06 | $7.35 |
| November 2013 | $5.20 | $7.56 |
| October 2013 | $5.12 | $37.20 |
| September 2013 | $5.28 | $38.35 |
| August 2013 | $4.75 | $34.78 |
| July 2013 | $5.16 | $37.78 |
| June 2013 | $5.10 | $37.35 |
| May 2013 | $5.20 | $38.07 |
| April 2013 | $5.74 | $42.02 |
| March 2013 | $5.78 | $42.33 |
| February 2013 | $6.02 | $44.38 |
| January 2013 | $6.38 | $47.06 |
| December 2012 | $5.69 | $41.99 |
| November 2012 | $5.58 | $41.61 |
| October 2012 | $5.47 | $40.79 |
| September 2012 | $5.10 | $38.26 |
| August 2012 | $5.02 | $37.61 |
| July 2012 | $5.14 | $38.55 |
| June 2012 | $5.11 | $38.33 |
| May 2012 | $5.10 | $38.35 |
| April 2012 | $5.58 | $41.98 |
| March 2012 | $5.49 | $41.32 |
| February 2012 | $5.26 | $40.01 |
| January 2012 | $4.78 | $36.39 |
| December 2011 | $4.74 | $36.09 |
| November 2011 | $4.52 | $34.38 |
| October 2011 | $4.43 | $33.72 |
| September 2011 | $3.98 | $30.65 |
| August 2011 | $4.62 | $35.64 |
| July 2011 | $3.89 | $30.02 |
| June 2011 | $4.34 | $33.73 |
| May 2011 | $4.06 | $31.54 |
| April 2011 | $4.19 | $32.58 |
| March 2011 | $3.64 | $28.31 |
| February 2011 | $3.44 | $27.01 |
| January 2011 | $3.40 | $26.70 |
| December 2010 | $3.95 | $31.03 |
| November 2010 | $3.40 | $135.64 |
| October 2010 | $3.49 | $139.24 |
| September 2010 | $3.10 | $123.64 |
| August 2010 | $2.74 | $110.69 |
| July 2010 | $2.70 | $109.22 |
| June 2010 | $2.50 | $101.01 |
| May 2010 | $2.38 | $96.34 |
| April 2010 | $2.42 | $97.80 |
| March 2010 | $2.27 | $91.66 |
| February 2010 | $2.38 | $96.95 |
| January 2010 | $2.27 | $92.56 |
| December 2009 | $2.48 | $101.09 |
| November 2009 | $2.39 | $98.36 |
| October 2009 | $2.19 | $90.08 |
| September 2009 | $2 | $82.26 |
| August 2009 | $1.79 | $74.57 |
| July 2009 | $1.69 | $70.33 |
| June 2009 | $1.54 | $64.83 |
| May 2009 | $1.56 | $65.50 |
| April 2009 | $1.34 | $56.38 |
| March 2009 | $1.13 | $47.75 |
| February 2009 | $0.96 | $40.46 |
| January 2009 | $0.97 | $40.79 |
| December 2008 | $1.05 | $44.31 |
| November 2008 | $1.03 | $43.47 |
| October 2008 | $1 | $42.50 |
| September 2008 | $1.29 | $54.61 |
| August 2008 | $1.44 | $61.89 |
| July 2008 | $1.38 | $59.22 |
| June 2008 | $1.45 | $63.35 |
| May 2008 | $1.57 | $68.67 |
| April 2008 | $1.68 | $73.30 |
| March 2008 | $1.71 | $75.55 |
| February 2008 | $1.84 | $81.48 |
| January 2008 | $1.60 | $71.02 |
| December 2007 | $1.60 | $71.03 |
| November 2007 | $1.69 | $75.08 |
| October 2007 | $1.84 | $81.71 |
| September 2007 | $1.65 | $73.13 |
| August 2007 | $1.56 | $69.97 |
| July 2007 | $1.52 | $68.50 |
| June 2007 | $1.56 | $70 |
| May 2007 | $1.50 | $67.80 |
| April 2007 | $1.30 | $58.42 |
| March 2007 | $1.22 | $54.96 |
| February 2007 | $1.07 | $48.37 |
| January 2007 | $1.14 | $51.73 |
| December 2006 | $1.08 | $48.80 |
| November 2006 | $0.82 | $46.11 |
| October 2006 | $0.78 | $43.66 |
| September 2006 | $0.81 | $45.38 |
| August 2006 | $0.67 | $44.86 |
| July 2006 | $0.60 | $40.25 |
| June 2006 | $0.61 | $41.25 |
| May 2006 | $0.61 | $40.99 |
| April 2006 | $0.68 | $46.30 |
| March 2006 | $0.64 | $42.96 |
| February 2006 | $0.62 | $42.44 |
| January 2006 | $0.60 | $40.96 |
| December 2005 | $0.56 | $38.05 |
| November 2005 | $0.57 | $39.20 |
| October 2005 | $0.52 | $35.50 |
| September 2005 | $0.54 | $37.18 |
| August 2005 | $0.42 | $32.10 |
| July 2005 | $0.41 | $31.11 |
| June 2005 | $0.41 | $30.90 |
| May 2005 | $0.33 | $30.33 |
| April 2005 | $0.30 | $27.22 |
| March 2005 | $0.32 | $29.02 |
| February 2005 | $0.33 | $30.26 |
| January 2005 | $0.28 | $25.62 |
| December 2004 | $0.31 | $28.46 |
| November 2004 | $0.28 | $25.88 |
| October 2004 | $0.27 | $24.91 |
| September 2004 | $0.24 | $22.50 |
| August 2004 | $0.24 | $21.80 |
| July 2004 | $0.22 | $20.65 |
| June 2004 | $0.22 | $20.16 |
| May 2004 | $0.21 | $19.04 |
| April 2004 | $0.20 | $18.84 |
| March 2004 | $0.22 | $20.09 |
| February 2004 | $0.29 | $27.02 |
| January 2004 | $0.26 | $24.26 |
| December 2003 | $0.28 | $25.62 |
| November 2003 | $0.26 | $23.76 |
| October 2003 | $0.23 | $21.30 |
| September 2003 | $0.23 | $21.75 |
| August 2003 | $0.24 | $22.29 |
| July 2003 | $0.21 | $19.94 |
| June 2003 | $0.22 | $20.44 |
| May 2003 | $0.21 | $20.09 |
| April 2003 | $0.21 | $19.98 |
| March 2003 | $0.18 | $16.68 |
| February 2003 | $0.15 | $13.96 |
| January 2003 | $0.15 | $14.46 |
| December 2002 | $0.16 | $15.63 |
| November 2002 | $0.16 | $15.07 |
| October 2002 | $0.15 | $14.54 |
| September 2002 | $0.11 | $10.77 |
| August 2002 | $0.15 | $14.06 |
| July 2002 | $0.13 | $12.24 |
| June 2002 | $0.16 | $15.61 |
| May 2002 | $0.20 | $18.98 |
| April 2002 | $0.22 | $21.06 |
| March 2002 | $0.20 | $19.60 |
| February 2002 | $0.21 | $20.21 |
| January 2002 | $0.20 | $19.18 |
| December 2001 | $0.21 | $20.38 |
| November 2001 | $0.20 | $19.69 |
| October 2001 | $0.17 | $16.31 |
| September 2001 | $0.17 | $16.08 |
| August 2001 | $0.20 | $18.92 |
| July 2001 | $0.21 | $20.44 |
| June 2001 | $0.24 | $23.26 |
| May 2001 | $0.23 | $22.54 |
| April 2001 | $0.26 | $24.51 |
| March 2001 | $0.24 | $23.46 |
| February 2001 | $0.26 | $24.71 |
| January 2001 | $0.30 | $28.83 |
| December 2000 | $0.27 | $25.87 |
| November 2000 | $0.22 | $21.22 |
| October 2000 | $0.23 | $22.66 |
| September 2000 | $0.23 | $22.22 |
| August 2000 | $0.21 | $20.84 |
| July 2000 | $0.22 | $21.28 |
| June 2000 | $0.17 | $17.08 |
| May 2000 | $0.15 | $14.56 |
| April 2000 | $0.16 | $15.57 |
| March 2000 | $0.17 | $16.32 |
| February 2000 | $0.13 | $12.93 |
| January 2000 | $0.13 | $13.12 |
| December 1999 | $0.14 | $14.06 |
| November 1999 | $0.13 | $13.06 |
| October 1999 | $0.13 | $12.56 |
| September 1999 | $0.12 | $12.06 |
| August 1999 | $0.11 | $10.61 |
| July 1999 | $0.12 | $11.68 |
| June 1999 | $0.11 | $11.36 |
| May 1999 | $0.10 | $10.30 |
| April 1999 | $0.10 | $9.80 |
| March 1999 | $0.09 | $9.36 |
| February 1999 | $0.08 | $7.66 |
| January 1999 | $0.07 | $7.10 |
| December 1998 | $0.09 | $9.48 |
| November 1998 | $0.11 | $11.11 |
| October 1998 | $0.10 | $9.67 |
| September 1998 | $0.08 | $7.85 |
| August 1998 | $0.09 | $9.29 |
| July 1998 | $0.14 | $14.44 |
| June 1998 | $0.12 | $12.56 |
| May 1998 | $0.11 | $11.62 |
| April 1998 | $0.13 | $13.25 |
| March 1998 | $0.15 | $15.57 |
| February 1998 | $0.14 | $15.07 |
| January 1998 | $0.14 | $14 |
| December 1997 | $0.14 | $14.25 |
| November 1997 | $0.13 | $13.37 |
| October 1997 | $0.12 | $12.55 |
| September 1997 | $0.15 | $15.44 |
| August 1997 | $0.13 | $13.62 |
| July 1997 | $0.15 | $15.38 |
| June 1997 | $0.15 | $15.38 |
| May 1997 | $0.22 | $0.47 |
| April 1997 | $0.22 | $0.47 |
| March 1997 | $0.23 | $0.49 |
ABEV
Price: $2.33
52 week price:
Dividend Yield: 0.30%
5-year range yield:
Forward Dividend Yield: 6.48%
Payout Ratio: 79.47%
Payout Ratio Range:
Dividend Per Share: 0.15 USD
Earnings Per Share: 0.18 USD
P/E Ratio: 13.58
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 45.2 million
Ebitda: 1.4 billionMarket Capitalization: 39.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 21
DGR3: 25.77%
DGR5: 27.76%
DGR10: 20.45%