Ambev S.A. Stock Price History, ABEV Historical Prices

Add to My Stocks
$6.9 $0.02 (0.29%) ABEV stock closing price Feb 16, 2018 (Closing)

Ambev S.A. stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Ambev S.A. price to earnings ratio data. The Ambev S.A. stock price history chart shows that the stock price was at a high of $9.39 on Feb 19, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 6.77 6.96 6.77 6.9 17,444,591 28.75 7.55
2018-02-15 6.85 6.9 6.82 6.88 15,283,710 28.67 7.53
2018-02-14 6.62 6.9 6.58 6.87 17,656,557 28.63 7.51
2018-02-13 6.65 6.7 6.63 6.67 12,747,582 27.79 7.3
2018-02-12 6.58 6.72 6.56 6.68 17,760,807 27.83 7.31
2018-02-09 6.56 6.59 6.36 6.54 25,849,490 27.25 7.15
2018-02-08 6.62 6.64 6.45 6.46 26,400,452 26.92 7.07
2018-02-07 6.63 6.75 6.54 6.54 24,157,019 27.25 7.15
2018-02-06 6.54 6.7 6.52 6.66 28,703,407 27.75 7.28
2018-02-05 6.71 6.76 6.54 6.58 22,245,216 27.42 7.2
2018-02-02 6.79 6.83 6.69 6.75 18,417,858 28.13 7.38
2018-02-01 6.95 7.04 6.91 6.95 29,936,696 28.96 7.6
2018-01-31 6.92 6.96 6.83 6.87 21,163,354 28.63 7.51
2018-01-30 6.84 6.87 6.8 6.84 13,055,421 28.5 7.48
2018-01-29 6.84 6.88 6.79 6.82 15,060,438 28.42 7.46
2018-01-26 6.85 6.94 6.84 6.9 24,822,183 28.75 7.55
2018-01-25 6.9 7 6.82 6.82 21,436,900 28.42 7.46
2018-01-24 6.83 6.9 6.73 6.87 33,979,676 28.63 7.51
2018-01-23 6.71 6.77 6.65 6.71 16,051,930 27.96 7.34
2018-01-22 6.81 6.82 6.76 6.8 12,528,886 28.33 7.44
2018-01-19 6.78 6.87 6.76 6.86 14,321,645 28.58 7.5
2018-01-18 6.81 6.84 6.75 6.76 15,194,843 28.17 7.39
2018-01-17 6.76 6.81 6.73 6.78 14,457,382 28.25 7.42
2018-01-16 6.71 6.78 6.69 6.75 15,720,191 28.13 7.38
2018-01-12 6.7 6.79 6.64 6.67 25,879,392 27.79 7.3
2018-01-11 6.63 6.77 6.62 6.77 11,530,752 28.21 7.4
2018-01-10 6.61 6.66 6.56 6.61 8,253,275 27.54 7.23
2018-01-09 6.6 6.64 6.57 6.58 8,450,927 27.42 7.2
2018-01-08 6.63 6.66 6.59 6.62 10,900,040 27.58 7.24
2018-01-05 6.63 6.69 6.59 6.67 14,237,790 27.79 7.3
2018-01-04 6.68 6.72 6.59 6.64 10,704,029 27.67 7.26
2018-01-03 6.67 6.74 6.62 6.65 13,987,825 27.71 7.27
2018-01-02 6.54 6.63 6.53 6.61 16,191,827 27.54 7.23
2017-12-29 6.43 6.57 6.43 6.46 23,205,790 26.92 7.07
2017-12-28 6.44 6.44 6.34 6.42 9,815,029 26.75 7.02
2017-12-27 6.41 6.45 6.36 6.37 11,149,947 26.54 6.97
2017-12-26 6.31 6.39 6.25 6.35 8,813,741 26.46 6.95
2017-12-22 6.23 6.31 6.23 6.27 9,291,192 26.13 6.86
2017-12-21 6.21 6.33 6.2 6.26 11,363,694 26.08 6.85
2017-12-20 6.2 6.26 6.19 6.24 9,844,544 26 6.83
2017-12-19 6.21 6.24 6.15 6.2 7,674,703 25.83 6.78
2017-12-18 6.29 6.36 6.28 6.31 8,167,924 26.29 6.9
2017-12-15 6.26 6.29 6.22 6.23 11,805,218 25.96 6.81
2017-12-14 6.23 6.28 6.2 6.22 7,837,994 25.92 6.8
2017-12-13 6.47 6.5 6.26 6.31 18,480,040 26.29 6.9
2017-12-12 6.29 6.52 6.27 6.47 28,909,372 26.96 7.08
2017-12-11 6.33 6.38 6.33 6.34 10,404,420 26.42 6.93
2017-12-08 6.3 6.35 6.27 6.35 16,883,612 26.46 6.95
2017-12-07 6.12 6.29 6.11 6.21 17,984,017 25.88 6.79
2017-12-06 6.33 6.38 6.25 6.34 13,259,057 26.42 6.93
2017-12-05 6.4 6.43 6.28 6.3 22,461,104 26.25 6.89
2017-12-04 6.25 6.34 6.23 6.28 10,245,171 26.17 6.87
2017-12-01 6.21 6.27 6.19 6.22 14,311,074 25.92 6.8
2017-11-30 6.28 6.31 6.15 6.19 21,462,480 25.79 6.77
2017-11-29 6.39 6.41 6.27 6.3 14,912,317 26.25 6.89
2017-11-28 6.38 6.49 6.37 6.43 24,501,830 26.79 7.03
2017-11-27 6.32 6.4 6.3 6.36 12,029,128 26.5 6.96
2017-11-24 6.34 6.39 6.33 6.38 6,148,334 26.58 6.98
2017-11-23 0 0 0 6.4 0 - -
2017-11-22 6.37 6.42 6.35 6.4 13,423,248 26.67 7
2017-11-21 6.29 6.39 6.29 6.35 38,503,012 26.46 6.95
2017-11-20 6.22 6.28 6.18 6.27 8,360,183 26.13 6.86
2017-11-17 6.19 6.28 6.15 6.24 17,121,282 26 6.83
2017-11-16 6.17 6.24 6.12 6.17 15,915,656 25.71 6.75
2017-11-15 6.05 6.08 6.02 6.05 8,667,893 25.21 6.62
2017-11-14 6.13 6.15 6.05 6.06 13,492,087 25.25 6.63
2017-11-13 6.06 6.15 6.03 6.12 14,779,030 25.5 6.69
2017-11-10 6.11 6.15 6.07 6.12 20,086,728 25.5 6.69
2017-11-09 6.12 6.19 6.09 6.17 15,023,783 25.71 6.75
2017-11-08 6.2 6.22 6.05 6.18 53,627,828 25.75 6.76
2017-11-07 6.23 6.23 6.07 6.12 30,408,922 25.5 6.69
2017-11-06 6.22 6.29 6.18 6.24 25,072,724 26 6.83
2017-11-03 6.3 6.32 6.12 6.17 43,746,524 25.71 6.75
2017-11-02 6.31 6.32 6.21 6.28 20,816,132 26.17 6.87
2017-11-01 6.38 6.45 6.29 6.29 20,600,588 26.21 6.88
2017-10-31 6.33 6.43 6.29 6.33 22,224,612 26.38 6.92
2017-10-30 6.35 6.38 6.31 6.35 26,963,726 26.46 6.95
2017-10-27 6.41 6.48 6.37 6.39 21,930,892 26.63 6.99
2017-10-26 6.41 6.48 6.32 6.32 15,849,507 26.33 7.38
2017-10-25 6.53 6.54 6.35 6.48 24,722,818 27 7.57
2017-10-24 6.54 6.55 6.49 6.53 17,329,136 27.21 7.62
2017-10-23 6.67 6.68 6.49 6.52 28,834,632 27.17 7.61
2017-10-20 6.82 6.82 6.67 6.71 27,455,644 27.96 7.83
2017-10-19 6.75 6.84 6.72 6.82 11,177,383 28.42 7.96
2017-10-18 6.81 6.84 6.79 6.82 11,275,088 28.42 7.96
2017-10-17 6.82 6.84 6.76 6.83 10,489,588 28.46 7.97
2017-10-16 6.89 6.94 6.81 6.84 18,151,356 28.5 7.99
2017-10-13 7.01 7.03 6.94 6.98 36,074,132 29.08 8.15
2017-10-12 6.74 6.82 6.74 6.79 13,990,872 28.29 7.93
Get more Data

Ambev S.A. Stock History Chart

View ABEV PE ratio, PS ratio stocks charts and compare with peers.
ABEV Chart
Note: Compare Ambev S.A. stock price history with the index and industry peers.

Ambev S.A. Stock Price History: Past 5 years

Max Stock Price9.39Feb 19,2013
Min Stock Price3.88Jan 21,2016
Avg Stock Price6.3

Ambev S.A. Historical PE ratio: Past 5 years

Max PE Ratio33.35May 08,2015
Min PE Ratio17.21Dec 16,2014
Avg PE Ratio24.54

Ambev S.A. Historical PS ratio: Past 5 years

Max PS Ratio9.52Feb 19,2013
Min PS Ratio4.71Jan 21,2016
Avg PS Ratio6.86

ABEV Industry Peers

Company Price Change (%)
Anheuser-busch (BUD)106.121.46 (1.39%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Diageo (DEO)140.50.14 (0.1%)
Heineken (HEINY)53.270.32 (0.6%)
Kirin (KNBWY)26.210.41 (1.59%)
Carlsberg (CABGY)24.520.29 (1.2%)
Kirin (KNBWY)26.210.41 (1.59%)

We provide Ambev S.A. share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ambev S.A. stock analysis. The price and volume changes on a daily basis is provided in the Ambev S.A. stock price history. The daily volume changes indicate the investor interest in the stock. ABEV stock saw an opening price of $6.77, and a closing price of $6.9 on Feb 16, 2018. Ambev S.A. historical P/S ratio was at a high of 9.52 on Feb 19, 2013 and a low of 4.71 on Jan 21, 2016.