$3.14
+0.0200 (+0.641%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $3.33 | Monday, 22nd Jun 2026 ABEV stock ended at $3.14. This is 0.641% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 1.93% from a day low at $3.11 to a day high of $3.17. |
| 90 days | $2.75 | $3.45 | |
| 52 weeks | $2.10 | $3.45 |
Historical Ambev SA prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $3.15 | $3.17 | $3.11 | $3.14 | 21 882 916 |
| Jun 18, 2026 | $3.15 | $3.16 | $3.10 | $3.12 | 30 419 045 |
| Jun 17, 2026 | $3.25 | $3.29 | $3.13 | $3.14 | 34 910 073 |
| Jun 16, 2026 | $3.23 | $3.24 | $3.19 | $3.20 | 28 140 488 |
| Jun 15, 2026 | $3.31 | $3.32 | $3.24 | $3.25 | 23 507 821 |
| Jun 12, 2026 | $3.27 | $3.28 | $3.23 | $3.25 | 19 702 017 |
| Jun 11, 2026 | $3.16 | $3.24 | $3.14 | $3.22 | 31 909 093 |
| Jun 10, 2026 | $3.12 | $3.14 | $3.10 | $3.11 | 30 411 307 |
| Jun 09, 2026 | $3.13 | $3.15 | $3.10 | $3.12 | 26 689 040 |
| Jun 08, 2026 | $3.10 | $3.12 | $3.05 | $3.07 | 21 550 239 |
| Jun 05, 2026 | $3.11 | $3.15 | $3.10 | $3.12 | 21 996 788 |
| Jun 04, 2026 | $3.14 | $3.16 | $3.10 | $3.11 | 16 814 554 |
| Jun 03, 2026 | $3.18 | $3.21 | $3.13 | $3.14 | 29 502 602 |
| Jun 02, 2026 | $3.27 | $3.30 | $3.25 | $3.25 | 24 839 094 |
| Jun 01, 2026 | $3.19 | $3.27 | $3.18 | $3.24 | 31 917 209 |
| May 29, 2026 | $3.17 | $3.24 | $3.15 | $3.21 | 31 677 654 |
| May 28, 2026 | $3.26 | $3.29 | $3.20 | $3.20 | 34 197 820 |
| May 27, 2026 | $3.27 | $3.33 | $3.25 | $3.27 | 35 428 154 |
| May 26, 2026 | $3.30 | $3.31 | $3.24 | $3.27 | 26 124 082 |
| May 22, 2026 | $3.23 | $3.24 | $3.18 | $3.20 | 25 674 373 |
| May 21, 2026 | $3.20 | $3.30 | $3.19 | $3.27 | 30 596 351 |
| May 20, 2026 | $3.15 | $3.24 | $3.15 | $3.23 | 31 567 524 |
| May 19, 2026 | $3.07 | $3.15 | $3.06 | $3.15 | 30 518 408 |
| May 18, 2026 | $3.13 | $3.15 | $3.11 | $3.14 | 30 562 288 |
| May 15, 2026 | $3.09 | $3.13 | $3.05 | $3.07 | 27 771 417 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ABEV stock historical prices to predict future price movements?
Trend Analysis: Examine the ABEV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ABEV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ABEV