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

Add to My Stocks
$4.91 $0.05 (1.03%) ABEV stock closing price Aug 17, 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
2018-08-17 4.8 4.94 4.72 4.91 51,732,666 32.73 5.14
2018-08-16 5 5.01 4.85 4.86 30,397,739 32.4 5.09
2018-08-14 4.94 5.03 4.92 5.01 34,655,102 33.4 5.25
2018-08-13 4.8 4.93 4.79 4.89 31,252,838 32.6 5.12
2018-08-09 5.06 5.09 5.02 5.05 42,780,088 33.67 5.29
2018-08-07 5.17 5.19 5.05 5.05 40,517,455 33.67 5.29
2018-08-06 5.17 5.18 5.12 5.13 33,800,302 34.2 5.37
2018-08-03 5.14 5.26 5.12 5.19 26,870,100 34.6 5.44
2018-08-02 5.09 5.16 5.08 5.09 24,527,745 33.93 5.33
2018-08-01 5.15 5.24 5.14 5.16 18,750,826 34.4 5.4
2018-07-31 5.23 5.24 5.1 5.14 25,830,868 34.27 5.38
2018-07-27 5.37 5.44 5.27 5.28 39,341,231 35.2 5.71
2018-07-26 5.29 5.32 5.19 5.31 56,179,390 35.4 5.75
2018-07-25 5.08 5.12 5 5.09 29,516,164 33.93 5.51
2018-07-24 4.99 5.06 4.93 4.99 29,389,003 33.27 5.4
2018-07-23 4.93 4.96 4.88 4.9 22,886,848 32.67 5.3
2018-07-20 5.05 5.07 4.92 4.93 37,311,513 32.87 5.33
2018-07-18 4.96 4.98 4.84 4.86 38,216,351 32.4 5.26
2018-07-17 4.92 5.01 4.88 5 35,458,644 33.33 5.41
2018-07-12 4.69 4.75 4.66 4.71 33,391,333 31.4 5.1
2018-07-11 4.76 4.78 4.6 4.61 28,639,196 30.73 4.99
2018-07-10 4.71 4.8 4.68 4.8 37,593,576 32 5.19
2018-07-09 4.69 4.73 4.64 4.67 26,182,379 31.13 5.05
2018-07-06 4.63 4.71 4.6 4.65 29,409,188 31 5.03
2018-07-05 4.65 4.72 4.61 4.72 38,317,687 31.47 5.11
2018-07-03 4.69 4.75 4.66 4.69 27,320,709 31.27 5.07
2018-07-02 4.6 4.69 4.58 4.65 26,073,720 31 5.03
2018-06-29 4.71 4.77 4.63 4.63 22,946,238 30.87 5.01
2018-06-28 4.67 4.74 4.65 4.69 31,576,681 31.27 5.07
2018-06-27 4.7 4.77 4.61 4.63 55,988,526 30.87 5.01
2018-06-26 4.84 4.85 4.72 4.75 31,433,798 31.67 5.14
2018-06-25 4.88 4.88 4.81 4.84 24,596,671 32.27 5.24
2018-06-22 4.89 4.93 4.79 4.81 21,078,798 32.07 5.2
2018-06-21 4.89 4.93 4.81 4.82 23,483,748 32.13 5.22
2018-06-20 5.05 5.05 4.89 4.89 25,977,662 32.6 5.29
2018-06-19 4.9 5.08 4.89 5 38,096,656 33.33 5.41
2018-06-18 4.89 5 4.84 4.99 36,763,172 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 23,436,476 33.67 5.46
2018-06-11 5.11 5.19 5.04 5.08 24,479,090 33.87 5.5
2018-06-08 5 5.12 4.95 5.09 33,902,992 33.93 5.51
2018-06-07 4.98 5.05 4.8 4.85 98,048,808 32.33 5.25
2018-06-06 5.13 5.17 5.05 5.07 23,697,568 33.8 5.49
2018-06-05 5.3 5.32 5.16 5.17 31,645,926 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
2018-05-28 0 0 0 5.45 0 - -
2018-05-25 5.52 5.53 5.41 5.45 17,542,758 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
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 Price6.09

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

Max PE Ratio48.47Mar 29,2018
Min PE Ratio17.21Dec 16,2014
Avg PE Ratio25.81

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

Max PS Ratio8.15Oct 13,2017
Min PS Ratio4.71Jan 21,2016
Avg PS Ratio6.7

ABEV Industry Peers

Company Price Change (%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Diageo (DEO)142.280.99 (0.7%)
Heineken (HEINY)49.350.1 (0.2%)
Pernod Ricard (PDRDY)31.720.13 (0.41%)
Kirin (KNBWY)23.060.01 (0.04%)
Carlsberg (CABGY)24.020 (0%)
Kirin (KNBWY)23.060.01 (0.04%)

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 $4.8, and a closing price of $4.91 on Aug 17, 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.