Comparing Back to the side-by-side chart ↗
Ambev SA ADR (ABEV) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 58 out of 100 (momentum 40 · quality 74 · valuation 77), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -10.8% vs the 50-day and -10.9% vs the 200-day average, 21.8% below the 52-week high and +24.5% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Ambev SA ADR trades 10.8% below its 50-day and 10.9% below its 200-day moving average. (as of 2026-11-02)
Ambev produces and sells beer, soft drinks, malt beverages and other drinks across Brazil, Central America and the Caribbean, Latin America South, and Canada, under brands such as Brahma, Skol, Antarctica, Quilmes and Guaraná Antarctica. It distributes through supermarkets, retailers and a wide distributor network, selling to consumers rather than to other businesses.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABEV overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.70 | 2.73 | 2.69 | 2.69 | +1.13% | 15,911,848 |
| 2026-10-30 | 2.64 | 2.70 | 2.63 | 2.66 | -0.37% | 33,342,800 |
| 2026-10-29 | 2.75 | 2.75 | 2.63 | 2.67 | -3.96% | 38,058,000 |
| 2026-10-28 | 2.86 | 2.87 | 2.77 | 2.78 | -3.14% | 25,774,300 |
| 2026-10-27 | 2.88 | 2.92 | 2.85 | 2.87 | +1.41% | 25,629,100 |
| 2026-10-26 | 2.86 | 2.98 | 2.74 | 2.83 | -14.24% | 63,615,500 |
| 2026-10-23 | 3.33 | 3.35 | 3.29 | 3.30 | -0.90% | 25,674,200 |
| 2026-10-22 | 3.29 | 3.34 | 3.28 | 3.33 | +1.83% | 20,768,100 |
| 2026-10-21 | 3.33 | 3.34 | 3.26 | 3.27 | -1.51% | 19,315,800 |
| 2026-10-20 | 3.27 | 3.35 | 3.27 | 3.32 | +2.15% | 23,818,100 |
| 2026-10-19 | 3.30 | 3.30 | 3.22 | 3.25 | -1.22% | 21,684,400 |
| 2026-10-16 | 3.28 | 3.31 | 3.25 | 3.29 | +0.92% | 23,495,100 |
| 2026-10-15 | 3.26 | 3.30 | 3.23 | 3.26 | +0.31% | 18,312,500 |
| 2026-10-14 | 3.19 | 3.26 | 3.19 | 3.25 | +0.93% | 20,719,600 |
| 2026-10-13 | 3.15 | 3.23 | 3.14 | 3.22 | -0.31% | 32,766,900 |
| 2026-10-12 | 3.18 | 3.24 | 3.17 | 3.23 | +1.25% | 10,984,700 |
| 2026-10-09 | 3.22 | 3.22 | 3.15 | 3.19 | +0.00% | 17,949,700 |
| 2026-10-08 | 3.14 | 3.19 | 3.13 | 3.19 | +1.27% | 33,506,000 |
| 2026-10-07 | 3.16 | 3.19 | 3.13 | 3.15 | -2.17% | 28,375,300 |
| 2026-10-06 | 3.27 | 3.30 | 3.22 | 3.22 | -0.92% | 27,265,700 |
| 2026-10-05 | 3.28 | 3.35 | 3.24 | 3.25 | +8.70% | 56,470,000 |
| 2026-10-02 | 2.93 | 2.99 | 2.90 | 2.99 | +3.10% | 22,506,300 |
| 2026-10-01 | 2.92 | 2.94 | 2.87 | 2.90 | -0.68% | 19,063,700 |
| 2026-09-30 | 2.92 | 2.96 | 2.91 | 2.92 | +1.39% | 15,368,800 |
| 2026-09-29 | 2.88 | 2.90 | 2.83 | 2.88 | +0.35% | 18,304,000 |
| 2026-09-28 | 2.88 | 2.91 | 2.86 | 2.87 | -1.37% | 13,197,300 |
| 2026-09-25 | 2.90 | 2.92 | 2.88 | 2.91 | +0.00% | 13,201,700 |
| 2026-09-24 | 2.95 | 2.97 | 2.90 | 2.91 | -0.68% | 11,181,200 |
| 2026-09-23 | 2.98 | 3.00 | 2.93 | 2.93 | -2.66% | 13,058,400 |
| 2026-09-22 | 2.98 | 3.03 | 2.95 | 3.01 | +1.01% | 26,099,100 |
| 2026-09-21 | 3.00 | 3.01 | 2.97 | 2.98 | +1.36% | 16,714,100 |
| 2026-09-18 | 2.96 | 2.98 | 2.93 | 2.94 | -1.34% | 26,250,500 |
| 2026-09-17 | 3.01 | 3.01 | 2.95 | 2.98 | -0.33% | 12,254,300 |
| 2026-09-16 | 3.00 | 3.02 | 2.97 | 2.99 | -0.99% | 24,899,400 |
| 2026-09-15 | 3.04 | 3.04 | 3.01 | 3.02 | -0.33% | 15,342,400 |
| 2026-09-14 | 3.02 | 3.05 | 3.00 | 3.03 | +0.33% | 15,642,100 |
| 2026-09-11 | 3.06 | 3.06 | 3.01 | 3.02 | -0.66% | 37,930,300 |
| 2026-09-10 | 2.99 | 3.06 | 2.97 | 3.04 | +1.00% | 38,827,600 |
| 2026-09-09 | 3.03 | 3.04 | 2.99 | 3.01 | -0.99% | 26,514,300 |
| 2026-09-08 | 3.07 | 3.11 | 3.04 | 3.04 | +0.66% | 24,184,100 |
| 2026-09-04 | 3.01 | 3.06 | 3.00 | 3.02 | -0.66% | 21,410,300 |
| 2026-09-03 | 3.05 | 3.08 | 3.02 | 3.04 | +1.67% | 20,307,000 |
| 2026-09-02 | 2.92 | 3.03 | 2.92 | 2.99 | +3.46% | 27,253,800 |
| 2026-09-01 | 2.87 | 2.95 | 2.86 | 2.89 | +0.70% | 27,955,600 |
| 2026-08-31 | 2.90 | 2.91 | 2.85 | 2.87 | +0.35% | 48,483,800 |
| 2026-08-28 | 2.88 | 2.88 | 2.82 | 2.86 | -0.69% | 30,154,100 |
| 2026-08-27 | 2.88 | 2.89 | 2.85 | 2.88 | -0.69% | 36,342,400 |
| 2026-08-26 | 2.95 | 2.95 | 2.89 | 2.90 | -1.02% | 21,158,600 |
| 2026-08-25 | 2.92 | 2.94 | 2.87 | 2.93 | +0.34% | 24,061,600 |
| 2026-08-24 | 2.87 | 2.95 | 2.86 | 2.92 | +1.39% | 26,634,100 |
| 2026-08-21 | 2.85 | 2.88 | 2.83 | 2.88 | +1.77% | 25,099,800 |
| 2026-08-20 | 2.79 | 2.85 | 2.75 | 2.83 | +0.71% | 107,936,800 |
| 2026-08-19 | 2.84 | 2.85 | 2.79 | 2.81 | +1.08% | 43,163,900 |
| 2026-08-18 | 2.79 | 2.82 | 2.77 | 2.78 | +0.00% | 12,823,000 |
| 2026-08-17 | 2.79 | 2.81 | 2.76 | 2.78 | -0.71% | 26,962,100 |
| 2026-08-14 | 2.81 | 2.82 | 2.76 | 2.80 | -1.41% | 38,427,600 |
| 2026-08-13 | 2.82 | 2.88 | 2.82 | 2.84 | +0.71% | 23,610,100 |
| 2026-08-12 | 2.85 | 2.86 | 2.81 | 2.82 | -0.70% | 17,641,800 |
| 2026-08-11 | 2.93 | 2.95 | 2.84 | 2.84 | -3.40% | 19,922,200 |
| 2026-08-10 | 2.99 | 3.00 | 2.94 | 2.94 | -2.00% | 36,765,700 |
| 2026-08-07 | 3.03 | 3.04 | 2.99 | 3.00 | -0.33% | 37,789,600 |
| 2026-08-06 | 3.05 | 3.06 | 3.01 | 3.01 | -0.66% | 32,932,100 |
| 2026-08-05 | 3.06 | 3.08 | 3.03 | 3.03 | -0.33% | 51,330,700 |
| 2026-08-04 | 3.08 | 3.08 | 3.02 | 3.04 | -0.33% | 33,115,100 |
| 2026-08-03 | 3.12 | 3.13 | 3.04 | 3.05 | -1.93% | 40,802,300 |
| 2026-07-31 | 3.10 | 3.16 | 3.09 | 3.11 | -0.32% | 57,167,500 |
| 2026-07-30 | 2.98 | 3.12 | 2.97 | 3.12 | +0.65% | 59,900,800 |
| 2026-07-29 | 3.12 | 3.15 | 3.07 | 3.10 | -0.96% | 42,488,900 |
| 2026-07-28 | 3.12 | 3.17 | 3.11 | 3.13 | +1.95% | 15,195,100 |
| 2026-07-27 | 3.05 | 3.08 | 3.03 | 3.07 | +0.33% | 9,237,600 |
| 2026-07-24 | 3.10 | 3.11 | 3.05 | 3.06 | -0.97% | 16,440,700 |
| 2026-07-23 | 3.11 | 3.15 | 3.08 | 3.09 | -1.59% | 19,580,100 |
| 2026-07-22 | 3.13 | 3.17 | 3.12 | 3.14 | +0.96% | 13,523,000 |
| 2026-07-21 | 3.11 | 3.12 | 3.08 | 3.11 | +0.97% | 13,926,800 |
| 2026-07-20 | 3.06 | 3.09 | 3.05 | 3.08 | +1.65% | 20,760,400 |
| 2026-07-17 | 3.04 | 3.06 | 3.01 | 3.03 | -0.66% | 15,456,300 |
| 2026-07-16 | 3.01 | 3.07 | 3.01 | 3.05 | +0.66% | 16,705,300 |
| 2026-07-15 | 3.04 | 3.07 | 3.01 | 3.03 | -1.94% | 30,204,700 |
| 2026-07-14 | 3.12 | 3.14 | 3.08 | 3.09 | +0.98% | 18,133,900 |
| 2026-07-13 | 3.04 | 3.11 | 3.04 | 3.06 | -0.33% | 21,175,700 |
| 2026-07-10 | 3.09 | 3.10 | 3.05 | 3.07 | +0.99% | 28,545,600 |
| 2026-07-09 | 3.03 | 3.07 | 3.02 | 3.04 | +0.66% | 28,802,000 |
| 2026-07-08 | 3.01 | 3.05 | 3.00 | 3.02 | +0.67% | 19,459,200 |
| 2026-07-07 | 3.11 | 3.13 | 3.00 | 3.00 | -2.28% | 20,868,400 |
| 2026-07-06 | 3.05 | 3.09 | 3.02 | 3.07 | -0.97% | 34,410,300 |
| 2026-07-02 | 3.14 | 3.17 | 3.09 | 3.10 | -0.32% | 18,765,400 |
| 2026-07-01 | 3.10 | 3.13 | 3.09 | 3.11 | -0.96% | 19,583,800 |
| 2026-06-30 | 3.15 | 3.17 | 3.11 | 3.14 | -1.26% | 20,754,400 |
| 2026-06-29 | 3.24 | 3.24 | 3.17 | 3.18 | -1.55% | 27,881,300 |
| 2026-06-26 | 3.15 | 3.23 | 3.15 | 3.23 | +2.87% | 16,917,900 |
| 2026-06-25 | 3.13 | 3.16 | 3.11 | 3.14 | +0.32% | 21,951,900 |
| 2026-06-24 | 3.15 | 3.16 | 3.12 | 3.13 | -0.95% | 26,646,700 |
| 2026-06-23 | 3.11 | 3.17 | 3.11 | 3.16 | +0.64% | 37,898,200 |
| 2026-06-22 | 3.13 | 3.17 | 3.11 | 3.14 | +0.64% | 22,736,800 |
| 2026-06-18 | 3.14 | 3.16 | 3.10 | 3.12 | -0.64% | 30,511,400 |
| 2026-06-17 | 3.25 | 3.29 | 3.13 | 3.14 | -1.88% | 36,751,400 |
| 2026-06-16 | 3.23 | 3.24 | 3.19 | 3.20 | -1.54% | 28,777,200 |
| 2026-06-15 | 3.31 | 3.32 | 3.24 | 3.25 | +0.00% | 24,415,800 |
| 2026-06-12 | 3.27 | 3.28 | 3.23 | 3.25 | +0.93% | 20,444,800 |
| 2026-06-11 | 3.16 | 3.24 | 3.14 | 3.22 | +3.54% | 31,931,300 |
| 2026-06-10 | 3.12 | 3.14 | 3.10 | 3.11 | -0.32% | 30,412,300 |
| 2026-06-09 | 3.13 | 3.15 | 3.10 | 3.12 | +1.63% | 26,701,000 |
| 2026-06-08 | 3.10 | 3.12 | 3.05 | 3.07 | -1.60% | 21,551,300 |
| 2026-06-05 | 3.11 | 3.15 | 3.10 | 3.12 | +0.32% | 21,996,800 |
| 2026-06-04 | 3.14 | 3.16 | 3.10 | 3.11 | -0.96% | 16,814,200 |
| 2026-06-03 | 3.18 | 3.21 | 3.13 | 3.14 | -3.38% | 29,502,600 |
| 2026-06-02 | 3.27 | 3.30 | 3.25 | 3.25 | +0.31% | 24,838,900 |
| 2026-06-01 | 3.19 | 3.27 | 3.18 | 3.24 | +0.93% | 31,917,100 |
| 2026-05-29 | 3.17 | 3.24 | 3.15 | 3.21 | +0.31% | 35,031,500 |
| 2026-05-28 | 3.26 | 3.29 | 3.20 | 3.20 | -2.14% | 35,487,800 |
| 2026-05-27 | 3.27 | 3.33 | 3.25 | 3.27 | +0.00% | 36,069,400 |
| 2026-05-26 | 3.30 | 3.31 | 3.24 | 3.27 | +2.19% | 26,919,600 |
| 2026-05-22 | 3.23 | 3.24 | 3.18 | 3.20 | -2.14% | 26,065,200 |
| 2026-05-21 | 3.20 | 3.30 | 3.19 | 3.27 | +1.24% | 30,973,500 |
| 2026-05-20 | 3.15 | 3.24 | 3.15 | 3.23 | +2.54% | 32,355,000 |
| 2026-05-19 | 3.08 | 3.15 | 3.06 | 3.15 | +0.32% | 34,308,900 |
| 2026-05-18 | 3.13 | 3.15 | 3.11 | 3.14 | +2.28% | 31,234,900 |
| 2026-05-15 | 3.08 | 3.13 | 3.05 | 3.07 | -2.54% | 28,487,300 |
| 2026-05-14 | 3.18 | 3.21 | 3.13 | 3.15 | +0.00% | 21,183,600 |
| 2026-05-13 | 3.24 | 3.29 | 3.14 | 3.15 | -3.37% | 27,503,400 |
| 2026-05-12 | 3.29 | 3.30 | 3.25 | 3.26 | -0.61% | 18,987,600 |
| 2026-05-11 | 3.29 | 3.34 | 3.27 | 3.28 | -0.30% | 25,767,600 |
| 2026-05-08 | 3.34 | 3.36 | 3.26 | 3.29 | +0.30% | 73,517,000 |
| 2026-05-07 | 3.40 | 3.40 | 3.26 | 3.28 | -4.37% | 38,894,800 |
| 2026-05-06 | 3.43 | 3.45 | 3.38 | 3.43 | +1.78% | 33,385,900 |
| 2026-05-05 | 3.24 | 3.42 | 3.24 | 3.37 | +16.21% | 52,859,800 |
| 2026-05-04 | 2.92 | 2.94 | 2.89 | 2.90 | +0.00% | 24,719,700 |
| 2026-05-01 | 2.92 | 2.94 | 2.90 | 2.90 | -0.68% | 12,510,800 |
| 2026-04-30 | 2.89 | 2.95 | 2.88 | 2.92 | +2.46% | 24,125,400 |
| 2026-04-29 | 2.88 | 2.89 | 2.84 | 2.85 | -2.06% | 24,388,400 |
| 2026-04-28 | 2.89 | 2.92 | 2.86 | 2.91 | +0.69% | 12,088,100 |
| 2026-04-27 | 2.92 | 2.94 | 2.89 | 2.89 | +0.35% | 14,336,200 |
| 2026-04-24 | 2.90 | 2.92 | 2.87 | 2.88 | -2.04% | 25,853,700 |
| 2026-04-23 | 3.00 | 3.01 | 2.93 | 2.94 | -2.33% | 22,933,900 |
| 2026-04-22 | 3.07 | 3.07 | 3.01 | 3.01 | -1.95% | 28,707,900 |
| 2026-04-21 | 3.07 | 3.11 | 3.05 | 3.07 | +0.00% | 30,012,700 |
| 2026-04-20 | 3.08 | 3.09 | 3.05 | 3.07 | +0.66% | 15,508,200 |
| 2026-04-17 | 3.13 | 3.14 | 3.05 | 3.05 | +0.00% | 33,408,900 |
| 2026-04-16 | 3.07 | 3.09 | 3.02 | 3.05 | -2.56% | 24,925,500 |
| 2026-04-15 | 3.16 | 3.17 | 3.13 | 3.13 | -0.32% | 15,379,500 |
| 2026-04-14 | 3.19 | 3.20 | 3.14 | 3.14 | -0.63% | 23,381,000 |
| 2026-04-13 | 3.16 | 3.18 | 3.13 | 3.16 | -0.94% | 23,353,500 |
| 2026-04-10 | 3.20 | 3.23 | 3.16 | 3.19 | +1.27% | 31,531,700 |
| 2026-04-09 | 3.11 | 3.19 | 3.10 | 3.15 | +2.27% | 36,540,700 |
| 2026-04-08 | 3.10 | 3.13 | 3.07 | 3.08 | +3.70% | 25,423,800 |
| 2026-04-07 | 2.95 | 2.98 | 2.92 | 2.97 | -0.67% | 29,863,500 |
| 2026-04-06 | 2.95 | 3.00 | 2.95 | 2.99 | +2.05% | 20,489,500 |
| 2026-04-02 | 2.94 | 2.98 | 2.91 | 2.93 | -1.35% | 42,960,500 |
| 2026-04-01 | 2.95 | 2.99 | 2.94 | 2.97 | +1.71% | 27,701,700 |
| 2026-03-31 | 2.88 | 2.93 | 2.86 | 2.92 | +3.55% | 38,150,900 |
| 2026-03-30 | 2.84 | 2.85 | 2.79 | 2.82 | +0.36% | 20,522,200 |
| 2026-03-27 | 2.82 | 2.87 | 2.80 | 2.81 | -0.35% | 24,920,000 |
| 2026-03-26 | 2.83 | 2.87 | 2.80 | 2.82 | -1.05% | 20,734,000 |
| 2026-03-25 | 2.83 | 2.88 | 2.81 | 2.85 | +2.52% | 23,474,200 |
| 2026-03-24 | 2.76 | 2.80 | 2.75 | 2.78 | -0.71% | 25,944,200 |
| 2026-03-23 | 2.80 | 2.83 | 2.77 | 2.80 | +3.32% | 36,830,100 |
| 2026-03-20 | 2.78 | 2.78 | 2.70 | 2.71 | -3.21% | 27,591,700 |
| 2026-03-19 | 2.77 | 2.83 | 2.75 | 2.80 | -1.06% | 24,637,900 |
| 2026-03-18 | 2.88 | 2.89 | 2.83 | 2.83 | -2.41% | 29,688,600 |
| 2026-03-17 | 2.92 | 2.94 | 2.88 | 2.90 | +0.00% | 14,883,000 |
| 2026-03-16 | 2.90 | 2.94 | 2.89 | 2.90 | +1.40% | 23,046,400 |
| 2026-03-13 | 2.90 | 2.93 | 2.85 | 2.86 | -0.35% | 30,555,600 |
| 2026-03-12 | 2.93 | 2.93 | 2.85 | 2.87 | -4.01% | 33,833,300 |
| 2026-03-11 | 3.01 | 3.03 | 2.97 | 2.99 | -0.99% | 19,391,800 |
| 2026-03-10 | 2.99 | 3.07 | 2.97 | 3.02 | +0.67% | 20,886,300 |
| 2026-03-09 | 2.92 | 3.00 | 2.91 | 3.00 | +2.74% | 20,414,200 |
| 2026-03-06 | 2.86 | 2.93 | 2.83 | 2.92 | +0.00% | 20,205,700 |
| 2026-03-05 | 2.93 | 2.96 | 2.88 | 2.92 | -2.01% | 20,880,800 |
| 2026-03-04 | 3.00 | 3.01 | 2.94 | 2.98 | +1.36% | 17,238,700 |
| 2026-03-03 | 2.92 | 2.97 | 2.88 | 2.94 | -4.55% | 26,565,300 |
| 2026-03-02 | 3.10 | 3.11 | 3.05 | 3.08 | -2.53% | 15,253,100 |
| 2026-02-27 | 3.20 | 3.22 | 3.15 | 3.16 | -0.94% | 18,198,900 |
| 2026-02-26 | 3.23 | 3.23 | 3.17 | 3.19 | -0.31% | 16,942,300 |
| 2026-02-25 | 3.19 | 3.22 | 3.18 | 3.20 | -0.93% | 20,402,500 |
| 2026-02-24 | 3.15 | 3.24 | 3.14 | 3.23 | +3.19% | 22,786,500 |
| 2026-02-23 | 3.08 | 3.15 | 3.07 | 3.13 | +1.95% | 19,560,700 |
| 2026-02-20 | 3.06 | 3.08 | 3.00 | 3.07 | -0.32% | 18,572,800 |
| 2026-02-19 | 3.07 | 3.11 | 3.05 | 3.08 | +0.98% | 21,100,900 |
| 2026-02-18 | 3.07 | 3.13 | 3.04 | 3.05 | -0.97% | 24,891,600 |
| 2026-02-17 | 3.11 | 3.11 | 3.04 | 3.08 | -0.96% | 16,088,000 |
| 2026-02-13 | 3.12 | 3.14 | 3.07 | 3.11 | -2.81% | 20,791,600 |
| 2026-02-12 | 3.15 | 3.23 | 3.13 | 3.20 | +4.92% | 36,485,600 |
| 2026-02-11 | 3.04 | 3.06 | 3.01 | 3.05 | +1.67% | 23,176,800 |
| 2026-02-10 | 2.95 | 3.03 | 2.94 | 3.00 | +2.04% | 22,358,200 |
| 2026-02-09 | 2.92 | 2.95 | 2.88 | 2.94 | +0.00% | 19,279,800 |
| 2026-02-06 | 2.93 | 2.94 | 2.90 | 2.94 | +1.03% | 28,358,700 |
| 2026-02-05 | 2.90 | 2.93 | 2.88 | 2.91 | +0.34% | 52,696,200 |
| 2026-02-04 | 2.90 | 2.92 | 2.86 | 2.90 | +0.00% | 34,427,400 |
| 2026-02-03 | 2.89 | 2.92 | 2.85 | 2.90 | +2.47% | 27,661,800 |
| 2026-02-02 | 2.81 | 2.85 | 2.81 | 2.83 | +1.80% | 18,626,200 |
| 2026-01-30 | 2.80 | 2.83 | 2.76 | 2.78 | -0.71% | 29,534,100 |
| 2026-01-29 | 2.83 | 2.84 | 2.77 | 2.80 | -1.06% | 36,189,100 |
| 2026-01-28 | 2.85 | 2.87 | 2.79 | 2.83 | +0.00% | 31,324,700 |
| 2026-01-27 | 2.85 | 2.86 | 2.82 | 2.83 | +1.07% | 22,046,500 |
| 2026-01-26 | 2.77 | 2.82 | 2.75 | 2.80 | +0.72% | 26,489,600 |
| 2026-01-23 | 2.74 | 2.81 | 2.71 | 2.78 | +1.46% | 25,888,800 |
| 2026-01-22 | 2.68 | 2.76 | 2.67 | 2.74 | +3.40% | 25,959,500 |
| 2026-01-21 | 2.62 | 2.66 | 2.60 | 2.65 | +1.92% | 31,117,400 |
| 2026-01-20 | 2.59 | 2.62 | 2.57 | 2.60 | +0.39% | 30,745,300 |
| 2026-01-16 | 2.58 | 2.60 | 2.56 | 2.59 | -0.38% | 15,283,900 |
| 2026-01-15 | 2.59 | 2.60 | 2.57 | 2.60 | -0.38% | 14,824,100 |
| 2026-01-14 | 2.58 | 2.61 | 2.58 | 2.61 | +1.56% | 18,377,700 |
| 2026-01-13 | 2.57 | 2.58 | 2.54 | 2.57 | +0.00% | 15,950,900 |
| 2026-01-12 | 2.55 | 2.58 | 2.55 | 2.57 | +0.39% | 14,804,600 |
| 2026-01-09 | 2.54 | 2.57 | 2.53 | 2.56 | +2.40% | 18,215,700 |
| 2026-01-08 | 2.47 | 2.51 | 2.45 | 2.50 | -0.40% | 24,252,200 |
| 2026-01-07 | 2.50 | 2.51 | 2.48 | 2.51 | +0.00% | 23,748,800 |
| 2026-01-06 | 2.52 | 2.54 | 2.50 | 2.51 | +0.00% | 31,312,800 |
| 2026-01-05 | 2.48 | 2.52 | 2.45 | 2.51 | +1.62% | 33,657,400 |
| 2026-01-02 | 2.49 | 2.50 | 2.44 | 2.47 | +0.00% | 24,167,300 |
| 2025-12-31 | 2.47 | 2.48 | 2.45 | 2.47 | -0.40% | 18,068,000 |
| 2025-12-30 | 2.49 | 2.50 | 2.48 | 2.48 | +2.48% | 26,025,800 |
| 2025-12-29 | 2.39 | 2.43 | 2.38 | 2.42 | -0.41% | 21,664,600 |
| 2025-12-26 | 2.39 | 2.44 | 2.39 | 2.43 | +2.53% | 31,253,100 |
| 2025-12-24 | 2.38 | 2.39 | 2.35 | 2.37 | +0.00% | 11,541,200 |
| 2025-12-23 | 2.34 | 2.40 | 2.34 | 2.37 | +3.04% | 48,393,600 |
| 2025-12-22 | 2.31 | 2.34 | 2.28 | 2.30 | -7.63% | 40,459,400 |
| 2025-12-19 | 2.50 | 2.51 | 2.48 | 2.49 | +0.40% | 29,901,400 |
| 2025-12-18 | 2.51 | 2.53 | 2.48 | 2.48 | -1.59% | 43,111,300 |
| 2025-12-17 | 2.52 | 2.53 | 2.49 | 2.52 | -1.18% | 22,641,000 |
| 2025-12-16 | 2.56 | 2.57 | 2.53 | 2.55 | -1.54% | 55,522,400 |
| 2025-12-15 | 2.56 | 2.60 | 2.56 | 2.59 | +1.57% | 20,838,800 |
| 2025-12-12 | 2.53 | 2.56 | 2.50 | 2.55 | +2.00% | 26,077,000 |
| 2025-12-11 | 2.46 | 2.53 | 2.46 | 2.50 | +2.04% | 26,153,500 |
| 2025-12-10 | 2.41 | 2.46 | 2.39 | 2.45 | -0.81% | 51,782,700 |
| 2025-12-09 | 2.45 | 2.49 | 2.44 | 2.47 | +0.00% | 36,252,700 |
| 2025-12-08 | 2.49 | 2.50 | 2.45 | 2.47 | +0.41% | 36,051,100 |
| 2025-12-05 | 2.59 | 2.60 | 2.45 | 2.46 | -4.65% | 58,623,800 |
| 2025-12-04 | 2.61 | 2.61 | 2.57 | 2.58 | -1.53% | 18,796,300 |
| 2025-12-03 | 2.58 | 2.62 | 2.58 | 2.62 | +1.55% | 19,328,500 |
| 2025-12-02 | 2.62 | 2.63 | 2.55 | 2.58 | +0.39% | 38,633,600 |
| 2025-12-01 | 2.55 | 2.57 | 2.54 | 2.57 | +1.18% | 18,810,600 |
| 2025-11-28 | 2.53 | 2.56 | 2.53 | 2.54 | +1.20% | 11,064,300 |
| 2025-11-26 | 2.49 | 2.52 | 2.48 | 2.51 | +0.00% | 28,517,000 |
| 2025-11-25 | 2.52 | 2.53 | 2.50 | 2.51 | -0.40% | 15,615,600 |
| 2025-11-24 | 2.50 | 2.54 | 2.49 | 2.52 | +1.61% | 38,693,700 |
| 2025-11-21 | 2.44 | 2.50 | 2.43 | 2.48 | +2.06% | 38,507,600 |
| 2025-11-20 | 2.48 | 2.49 | 2.42 | 2.43 | -1.62% | 45,052,600 |
| 2025-11-19 | 2.53 | 2.55 | 2.46 | 2.47 | -2.37% | 90,189,400 |
| 2025-11-18 | 2.54 | 2.55 | 2.52 | 2.53 | -0.39% | 42,095,000 |
| 2025-11-17 | 2.54 | 2.57 | 2.53 | 2.54 | -0.39% | 25,450,400 |
| 2025-11-14 | 2.54 | 2.59 | 2.54 | 2.55 | +1.19% | 27,283,200 |
| 2025-11-13 | 2.53 | 2.56 | 2.52 | 2.52 | -0.40% | 25,906,600 |
| 2025-11-12 | 2.53 | 2.54 | 2.52 | 2.53 | +0.00% | 27,053,400 |
| 2025-11-11 | 2.51 | 2.54 | 2.50 | 2.53 | +3.69% | 21,364,900 |
| 2025-11-10 | 2.44 | 2.46 | 2.43 | 2.44 | +0.41% | 22,336,400 |
| 2025-11-07 | 2.41 | 2.44 | 2.41 | 2.43 | +1.25% | 38,793,700 |
| 2025-11-06 | 2.42 | 2.43 | 2.40 | 2.40 | -0.83% | 28,746,800 |
| 2025-11-05 | 2.40 | 2.43 | 2.40 | 2.42 | +1.26% | 26,431,800 |
| 2025-11-04 | 2.35 | 2.40 | 2.35 | 2.39 | +1.70% | 25,447,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+12.08%). Worst month: Jul (-4.96%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Ambev SA ADR's (ABEV) latest close?
2.69 on 2026-11-02, from the Closelook data lake's daily price record.
What is ABEV's 52-week high and low?
3.45 high and 2.28 low over the trailing 52 weeks, as of 2026-11-02.
What is Ambev SA ADR's strongest and weakest month historically?
Historically, ABEV's strongest calendar month has been Feb (average +12.08%) and its weakest Jul (average -4.96%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Ambev SA ADR's Closelooknet score?
58 out of 100 (momentum 40 · quality 74 · valuation 77), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ABEV?
Mixed moving-average stack: Trades -10.8% vs the 50-day and -10.9% vs the 200-day average, 21.8% below the 52-week high and +24.5% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ABEV above its 50-day and 200-day moving averages?
Ambev SA ADR trades 10.8% below its 50-day and 10.9% below its 200-day moving average (13.2% below its 20-day). As of 2026-11-02.