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

Add to My Stocks
$6.85 $0.11 (1.63%) ABEV stock closing price Sep 22, 2017 (Closing)

View and download Ambev S.A. stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Ambev S.A. P/E ratio data for the stock. The Ambev S.A. stock price history chart shows that the stock price was at a high of 9.41 on 31 Jan, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-226.796.866.776.851211639228.548.00
2017-09-216.856.866.726.741937494028.087.87
2017-09-206.786.826.716.821994848828.427.96
2017-09-196.756.816.736.771973744828.217.90
2017-09-186.806.816.706.701836389827.927.82
2017-09-156.736.826.706.812723386828.387.95
2017-09-146.666.796.646.741532974628.087.87
2017-09-136.676.756.636.692047486027.887.81
2017-09-126.586.756.566.683274696627.837.80
2017-09-116.496.576.476.481402736527.007.57
2017-09-086.466.486.386.431615160926.797.51
2017-09-076.446.486.436.46988073526.927.54
2017-09-066.346.476.346.451506274426.887.53
2017-09-056.316.346.266.292372356826.217.34
2017-09-016.326.346.246.241474991426.007.28
2017-08-316.296.296.266.26952984626.087.31
2017-08-306.246.266.186.241636539226.007.28
2017-08-296.196.266.196.23965358525.967.27
2017-08-286.266.266.216.23893873325.967.27
2017-08-256.256.306.226.25981412726.047.30
2017-08-246.296.306.236.241219042426.007.28
2017-08-236.236.306.206.291010085626.217.34
2017-08-226.256.286.156.161334030125.677.19
2017-08-216.226.276.166.18909241025.757.21
2017-08-186.216.256.156.231553656525.967.27
2017-08-176.206.246.186.191454668525.797.23
2017-08-166.216.266.176.231523731925.967.27
2017-08-156.136.206.126.191409216225.797.23
2017-08-146.116.206.096.122193405625.507.14
2017-08-116.106.156.076.121160158825.507.14
2017-08-106.076.126.056.051554326725.217.06
2017-08-096.076.156.066.122367731225.507.14
2017-08-086.156.226.126.162110834425.677.19
2017-08-076.116.186.096.151133695125.637.18
2017-08-046.136.156.076.121074248925.507.14
2017-08-036.176.186.126.151348552125.637.18
2017-08-026.096.206.096.191930444425.797.23
2017-08-016.086.166.086.111154852425.467.13
2017-07-316.136.166.066.081944804425.337.10
2017-07-286.006.095.976.051472646525.217.06
2017-07-276.016.125.986.031888722025.136.88
2017-07-265.885.965.875.94971656224.756.78
2017-07-255.966.005.905.921306120124.676.75
2017-07-245.975.975.915.92917343924.676.75
2017-07-215.975.985.925.941281558924.756.78
2017-07-205.965.985.915.941683979624.756.78
2017-07-195.915.945.875.94979451524.756.78
2017-07-185.875.915.835.89750612524.546.72
2017-07-175.855.905.845.881139073124.506.71
2017-07-145.835.875.825.85812989524.386.67
2017-07-135.795.805.745.761063988824.006.57
2017-07-125.745.805.695.782506332424.086.59
2017-07-115.605.705.595.644093586423.506.43
2017-07-105.495.615.475.593752940823.296.38
2017-07-075.415.505.415.452697039722.716.22
2017-07-065.475.485.335.343723724822.256.09
2017-07-055.455.525.455.493669925622.886.26
2017-07-035.545.565.465.471251581322.796.24
2017-06-305.505.555.485.492102991822.886.26
2017-06-295.525.535.435.472825765622.796.24
2017-06-285.505.575.445.522571070023.006.30
2017-06-275.455.515.405.464101565622.756.23
2017-06-265.455.545.445.493780185622.886.26
2017-06-235.425.475.405.442008572822.676.21
2017-06-225.445.475.405.432744605622.636.19
2017-06-215.405.465.375.423873310222.586.18
2017-06-205.395.475.375.386794507222.426.14
2017-06-195.345.435.305.403572294022.506.16
2017-06-165.475.475.335.347718101622.256.09
2017-06-155.485.495.425.451305986122.716.22
2017-06-145.555.585.445.503105751622.926.27
2017-06-135.455.535.425.522077958623.006.30
2017-06-125.405.475.395.432499450022.636.19
2017-06-095.605.605.445.473082825222.796.24
2017-06-085.665.675.595.632860954023.466.42
2017-06-075.765.825.665.694135334023.716.49
2017-06-065.725.815.715.772789172824.046.58
2017-06-055.655.735.625.723735017623.836.52
2017-06-025.745.755.605.678358988823.636.47
2017-06-015.775.775.665.666846266423.586.46
2017-05-315.775.795.705.714400425623.796.51
2017-05-305.745.765.725.723683316823.836.52
2017-05-265.745.825.725.771494722324.046.58
2017-05-255.755.785.675.722030871623.836.52
2017-05-245.795.805.725.742749488223.926.55
2017-05-235.695.785.685.762323159624.006.57
2017-05-225.645.715.565.633770066823.466.42
2017-05-195.675.675.585.664647510423.586.46
2017-05-185.856.005.495.507977035222.926.27
Get more Data

Ambev S.A. Stock 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. Historical Prices: Past 5 years

Max Stock Price 9.41 Jan 31,2013
Min Stock Price 3.88 Jan 21,2016
Avg Stock Price 6.45

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

Max PE Ratio 33.35 May 08,2015
Min PE Ratio 17.21 Dec 16,2014
Avg PE Ratio 24.43

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

Max PS Ratio 9.54 Jan 31,2013
Min PS Ratio 4.71 Jan 21,2016
Avg PS Ratio 6.97

ABEV Industry Peers

Company Price Change (%)
Anheuser-busch (BUD)116.390.59 (0.5%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Compania Cervecerias Unidas (CCU)26.770.16 (0.59%)
Carlsberg (CABGY)22.410.17 (0.75%)
Kirin (KNBWY)23.110.25 (1.09%)
Grupo Modelo-c (GPMCF)0.050 (0%)
Carlsberg (CABGY)22.410.17 (0.75%)

We provide Ambev S.A. historical quotes along with PE ratio and PS ratio for doing Ambev S.A. fundamental analysis. The price and volume changes on a daily basis is provided in the Ambev S.A. stock price history. A large fluctuation in price and volume indicates a highly volatile stock. ABEV saw an opening price of 6.79, and a closing price of 6.85 on 22 Sep, 2017. Ambev S.A. historical P/S ratio was at a high of 9.54 on 31 Jan, 2013 and a low of 1.66 on 02 Mar, 2009. .