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

Add to My Stocks
$4.99 $0.01 (0.2%) ABEV stock closing price Jun 18, 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 $8.02 on Oct 22, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 4.89 5 4.84 4.99 36,763,173 33.27 5.4
2018-06-15 5 5.02 4.91 4.98 43,548,028 33.2 5.39
2018-06-14 5.05 5.17 4.99 5.01 50,484,304 33.4 5.42
2018-06-13 5.08 5.12 4.96 5 31,093,252 33.33 5.41
2018-06-12 5.07 5.14 5.04 5.05 23,436,475 33.67 5.46
2018-06-11 5.11 5.19 5.04 5.08 24,479,089 33.87 5.5
2018-06-08 5 5.12 4.95 5.09 33,902,991 33.93 5.51
2018-06-07 4.98 5.05 4.8 4.85 98,048,807 32.33 5.25
2018-06-06 5.13 5.17 5.05 5.07 23,697,567 33.8 5.49
2018-06-05 5.3 5.32 5.16 5.17 31,645,925 34.47 5.59
2018-06-04 5.38 5.4 5.31 5.34 19,277,402 35.6 5.78
2018-06-01 5.32 5.35 5.24 5.27 23,776,346 35.13 5.7
2018-05-31 5.27 5.3 5.22 5.26 11,267,611 35.07 5.69
2018-05-30 5.21 5.32 5.18 5.26 29,155,898 35.07 5.69
2018-05-29 5.28 5.33 5.16 5.2 28,892,564 34.67 5.63
2018-05-25 5.52 5.53 5.41 5.45 17,542,757 36.33 5.9
2018-05-24 5.49 5.56 5.43 5.55 19,389,212 37 6.01
2018-05-23 5.5 5.54 5.47 5.51 23,445,866 36.73 5.96
2018-05-22 5.49 5.57 5.45 5.52 28,847,918 36.8 5.97
2018-05-21 5.57 5.57 5.41 5.46 28,954,030 36.4 5.91
2018-05-18 5.55 5.56 5.38 5.51 77,447,488 36.73 5.96
2018-05-17 5.77 5.77 5.64 5.66 27,218,018 37.73 6.12
2018-05-16 5.82 5.88 5.75 5.8 23,807,516 38.67 6.28
2018-05-15 5.84 5.85 5.76 5.82 17,556,298 38.8 6.3
2018-05-14 6.07 6.07 5.94 5.95 18,360,050 39.67 6.44
2018-05-11 6.06 6.1 5.99 6.02 13,597,709 40.13 6.51
2018-05-10 6.13 6.15 6.05 6.1 31,477,160 40.67 6.6
2018-05-09 6.13 6.17 6.02 6.04 51,041,716 40.27 6.33
2018-05-08 6.29 6.35 6.22 6.26 29,036,288 41.73 6.56
2018-05-07 6.32 6.37 6.22 6.26 15,160,917 41.73 6.56
2018-05-04 6.31 6.42 6.29 6.33 21,894,252 42.2 6.63
2018-05-03 6.37 6.42 6.32 6.34 16,084,100 42.27 6.64
2018-05-02 6.52 6.53 6.31 6.35 28,087,016 42.33 6.65
2018-05-01 6.6 6.69 6.5 6.57 7,910,281 43.8 6.88
2018-04-30 6.67 6.72 6.61 6.62 11,801,456 44.13 6.94
2018-04-27 6.74 6.75 6.66 6.7 13,721,726 44.67 7.02
2018-04-26 6.6 6.7 6.6 6.66 13,219,363 44.4 6.98
2018-04-25 6.61 6.63 6.54 6.61 17,835,130 44.07 6.93
2018-04-24 6.73 6.8 6.66 6.69 15,131,543 44.6 7.01
2018-04-23 6.76 6.79 6.69 6.75 10,947,634 45 7.07
2018-04-20 6.81 6.84 6.76 6.81 18,565,306 45.4 7.14
2018-04-19 6.8 6.89 6.77 6.89 24,137,090 45.93 7.22
2018-04-18 6.78 6.93 6.78 6.88 28,668,706 45.87 7.21
2018-04-17 6.71 6.79 6.64 6.76 29,688,878 45.07 7.08
2018-04-16 6.78 6.8 6.64 6.67 24,099,582 44.47 6.99
2018-04-13 6.81 6.83 6.69 6.75 16,657,324 45 7.07
2018-04-12 6.97 7 6.76 6.77 28,653,034 45.13 7.09
2018-04-11 6.94 7.07 6.93 7 22,238,250 46.67 7.33
2018-04-10 6.8 6.96 6.77 6.94 32,382,054 46.27 7.27
2018-04-09 6.83 6.87 6.76 6.79 33,428,714 45.27 7.11
2018-04-06 6.95 6.99 6.75 6.86 43,694,004 45.73 7.19
2018-04-05 7.32 7.35 7.15 7.16 20,016,534 47.73 7.5
2018-04-04 7.09 7.24 7.06 7.21 16,229,294 48.07 7.55
2018-04-03 7.19 7.23 7.11 7.18 19,131,612 47.87 7.52
2018-04-02 7.2 7.27 7.1 7.11 11,418,907 47.4 7.45
2018-03-30 0 0 0 7.27 0 - -
2018-03-29 7.16 7.29 7.15 7.27 15,230,003 48.47 7.62
2018-03-28 7.1 7.13 7.03 7.11 21,590,618 47.4 7.45
2018-03-27 7.14 7.2 7.07 7.08 15,103,747 47.2 7.42
2018-03-26 7.24 7.27 7.1 7.2 21,578,996 48 7.54
2018-03-23 7.18 7.26 7.14 7.15 14,800,943 47.67 7.49
2018-03-22 7.19 7.25 7.12 7.18 11,190,332 47.87 7.52
2018-03-21 7.14 7.31 7.1 7.26 24,703,396 48.4 7.61
2018-03-20 7.17 7.19 7.09 7.09 12,882,283 47.27 7.43
2018-03-19 7.07 7.19 7.06 7.17 14,332,879 34.14 7.51
2018-03-16 7.22 7.23 7.13 7.13 14,089,068 33.95 7.47
2018-03-15 7.3 7.34 7.18 7.2 23,206,308 34.29 7.54
2018-03-14 7.35 7.43 7.31 7.39 20,061,188 35.19 7.74
2018-03-13 7.32 7.4 7.24 7.28 24,462,660 34.67 7.63
2018-03-12 7.18 7.35 7.16 7.3 29,105,660 34.76 7.65
2018-03-09 7.16 7.22 7.12 7.14 15,375,760 34 7.48
2018-03-08 7.07 7.16 7.02 7.1 31,290,378 33.81 7.44
2018-03-07 7.03 7.1 6.95 7.06 34,211,116 33.62 7.4
2018-03-06 6.94 7.09 6.92 7.07 31,283,678 33.67 7.41
2018-03-05 6.87 6.97 6.83 6.88 24,869,766 32.76 7.21
2018-03-02 6.73 6.9 6.68 6.88 16,315,017 32.76 7.21
2018-03-01 6.87 6.92 6.72 6.81 19,621,292 28.38 7.45
2018-02-28 6.78 6.87 6.75 6.75 22,336,812 28.13 7.38
2018-02-27 6.82 6.84 6.73 6.78 11,054,448 28.25 7.42
2018-02-26 6.69 6.83 6.67 6.82 12,707,466 28.42 7.46
2018-02-23 6.86 6.89 6.7 6.72 22,718,882 28 7.35
2018-02-22 6.84 6.88 6.78 6.82 18,530,234 28.42 7.46
2018-02-21 6.95 6.96 6.78 6.81 32,422,134 28.38 7.45
2018-02-20 6.8 6.94 6.8 6.9 17,134,582 28.75 7.55
2018-02-19 0 0 0 6.9 0 - -
2018-02-16 6.77 6.96 6.77 6.9 17,444,592 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 17,656,558 28.63 7.51
2018-02-13 6.65 6.7 6.63 6.67 12,747,582 27.79 7.3
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 Price8.02Oct 22,2013
Min Stock Price3.88Jan 21,2016
Avg Stock Price6.17

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

Max PE Ratio48.47Mar 29,2018
Min PE Ratio17.21Dec 16,2014
Avg PE Ratio25.46

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

Max PS Ratio8.15Oct 13,2017
Min PS Ratio4.71Jan 21,2016
Avg PS Ratio6.77

ABEV Industry Peers

Company Price Change (%)
Diageo (DEO)145.72.87 (1.93%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Heineken (HEINY)50.351.18 (2.29%)
Pernod Ricard (PDRDY)33.750.43 (1.26%)
Kirin (KNBWY)27.050.16 (0.59%)
Carlsberg (CABGY)22.830.52 (2.23%)
Kirin (KNBWY)27.050.16 (0.59%)

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 $4.89, and a closing price of $4.99 on Jun 18, 2018. Ambev S.A. historical P/S ratio was at a high of 8.15 on Oct 13, 2017 and a low of 4.71 on Jan 21, 2016.