B3 · ABEV3 · stock
Ambev S.A. (ABEV3) stock price history
Every B3 trading session of Ambev S.A. from Jan 5, 2000 to Sep 28, 2026: 6,710 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABEV3 adjusted close, 2000 to 2026
- R$16.94
- All time high, 2018
- R$16.91
- 52 week high, R$10.99 low
- 6,710
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ABEV3 key facts
- Ambev S.A. (ABEV3) closed at R$15.20 on Sep 28, 2026 on B3.
- ABEV3's all time high close is R$16.94, set on Mar 14, 2018; its all time low close is R$0.2147 on Feb 4, 2000.
- ABEV3's 52 week range is R$10.99 to R$16.91.
- ABEV3 returned +29.7% over the year to Sep 28, 2026 and +29.5% over five years.
- Over ten years ABEV3 returned +16%, +1.5% a year compounded.
- ABEV3's deepest drawdown was -57.7% from Dec 24, 2004 to May 13, 2005.
- DataCedar holds 6,710 daily sessions of ABEV3 history from Jan 5, 2000, adjusted for splits and dividends, served by the API under a key.
ABEV3 price chart, 2000 to 2026
ABEV3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -8.7% |
| 6 months | +3.7% |
| Year to date | +10.5% |
| 1 year | +29.7% |
| 3 years | +40.8% |
| 5 years | +29.5% |
| 10 years | +15.7% |
| Since Jan 5, 2000 | +6,262% |
| Compound annual growth, 26.7 years | +16.8% |
ABEV3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$16.94 on Mar 14, 2018
- All time low close
- R$0.2147 on Feb 4, 2000
- 52 week high
- R$16.91 on May 7, 2026
- 52 week low
- R$10.99 on Oct 9, 2025
- Deepest drawdown
- -57.7% from Dec 24, 2004 to May 13, 2005, recovered Apr 24, 2007
- Best single session
- +16.0% on Mar 1, 2004
- Worst single session
- -22.4% on Apr 4, 2005
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 63.6×
- Best calendar year
- 2004, +115%
- Worst calendar year
- 2005, -33%
ABEV3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$13.78 | R$16.91 | R$13.24 | R$15.20 | +10.5% | 5.1B | 185 |
| 2025 | R$10.82 | R$14.01 | R$9.90 | R$13.76 | +26.9% | 7.8B | 250 |
| 2024 | R$12.01 | R$12.72 | R$9.61 | R$10.84 | -9.8% | 7.3B | 251 |
| 2023 | R$11.98 | R$13.13 | R$10.21 | R$12.02 | -0.5% | 6.8B | 248 |
| 2022 | R$12.18 | R$13.34 | R$10.12 | R$12.08 | -0.9% | 6.5B | 250 |
| 2021 | R$11.95 | R$15.10 | R$10.15 | R$12.18 | +2.9% | 6B | 247 |
| 2020 | R$13.91 | R$14.44 | R$7.64 | R$11.84 | -14.0% | 7.5B | 248 |
| 2019 | R$11.06 | R$14.92 | R$11.06 | R$13.77 | +24.6% | 5.4B | 248 |
| 2018 | R$14.84 | R$17.14 | R$10.24 | R$11.05 | -25.4% | 4B | 246 |
| 2017 | R$11.06 | R$15.56 | R$10.94 | R$14.81 | +33.4% | 3.2B | 254 |
| 2016 | R$11.58 | R$13.30 | R$10.44 | R$11.10 | -4.8% | 3.2B | 249 |
| 2015 | R$9.67 | R$13.25 | R$9.31 | R$11.65 | +20.4% | 3B | 246 |
| 2014 | R$9.85 | R$10.37 | R$8.76 | R$9.68 | -1.8% | 3.4B | 248 |
| 2013 | R$9.52 | R$10.26 | R$8.44 | R$9.86 | +5.1% | 616.8M | 248 |
| 2012 | R$5.88 | R$9.74 | R$5.47 | R$9.39 | +59.3% | 437.6M | 245 |
| 2011 | R$4.48 | R$5.89 | R$3.68 | R$5.89 | +31.0% | 198.2M | 249 |
| 2010 | R$3.00 | R$4.51 | R$2.80 | R$4.50 | +48.5% | 229.9M | 247 |
| 2009 | R$1.61 | R$3.03 | R$1.47 | R$3.03 | +85.4% | 246.1M | 248 |
| 2008 | R$2.30 | R$2.47 | R$1.36 | R$1.63 | -28.9% | 425.2M | 249 |
| 2007 | R$1.73 | R$2.64 | R$1.69 | R$2.30 | +33.0% | 167.6M | 245 |
| 2006 | R$1.37 | R$1.73 | R$1.36 | R$1.73 | +25.4% | 19.7M | 258 |
| 2005 | R$2.10 | R$2.12 | R$0.9072 | R$1.38 | -33.4% | 35.5M | 249 |
| 2004 | R$0.9601 | R$2.15 | R$0.9601 | R$2.07 | +115.4% | 14.2M | 261 |
| 2003 | R$0.7228 | R$0.9677 | R$0.6275 | R$0.9601 | +32.8% | 6M | 261 |
| 2002 | R$0.6472 | R$0.7394 | R$0.5368 | R$0.7228 | +11.7% | 5.2M | 261 |
| 2001 | R$0.7107 | R$0.8165 | R$0.5292 | R$0.6472 | -8.9% | 7.6M | 261 |
| 2000 | R$0.2389 | R$0.7107 | R$0.2147 | R$0.7107 | n/a | 4.1M | 258 |
ABEV3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$15.20 | +1.6% |
| August 2026 | R$14.96 | -6.0% |
| July 2026 | R$15.92 | -1.8% |
| June 2026 | R$16.22 | +0.1% |
| May 2026 | R$16.20 | +12.5% |
| April 2026 | R$14.40 | -4.9% |
| March 2026 | R$15.14 | -6.3% |
| February 2026 | R$16.15 | +9.6% |
| January 2026 | R$14.74 | +7.1% |
| December 2025 | R$13.76 | +5.5% |
| November 2025 | R$13.04 | +9.0% |
| October 2025 | R$11.95 | +5.1% |
About the ABEV3 data
Daily bars. 6,710 sessions from Jan 5, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABEV3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
ABEV3 share price history
