BYMA · ABEV · stock
Ambev S.A. (ABEV) stock price history
Every BYMA trading session of Ambev S.A. from Mar 13, 2020 to Sep 28, 2026: 1,599 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABEV adjusted close, 2020 to 2026
- ARS 15,180
- All time high, 2026
- ARS 15,330
- 52 week high, ARS 8,960 low
- 1,599
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ABEV key facts
- Ambev S.A. (ABEV) closed at ARS 13,860 on Sep 28, 2026 on BYMA.
- ABEV's all time high close is ARS 15,180, set on May 6, 2026; its all time low close is ARS 569.61 on Mar 18, 2020.
- ABEV's 52 week range is ARS 8,960 to ARS 15,330.
- ABEV returned +36.6% over the year to Sep 28, 2026 and +755.4% over five years.
- Since Mar 13, 2020 ABEV returned +1,886%, +57.9% a year compounded.
- ABEV's deepest drawdown was -39.3% from Jan 19, 2024 to Jan 17, 2025.
- DataCedar holds 1,599 daily sessions of ABEV history from Mar 13, 2020 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ABEV price chart, 2020 to 2026
ABEV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -6.5% |
| 6 months | +12.1% |
| Year to date | +22.9% |
| 1 year | +36.6% |
| 3 years | +118.4% |
| 5 years | +755.4% |
| 10 years | n/a |
| Since Mar 13, 2020 | +1,886% |
| Compound annual growth, 6.5 years | +57.9% |
ABEV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 15,180 on May 6, 2026
- All time low close
- ARS 569.61 on Mar 18, 2020
- 52 week high
- ARS 15,330 on May 6, 2026
- 52 week low
- ARS 8,960 on Oct 27, 2025
- Deepest drawdown
- -39.3% from Jan 19, 2024 to Jan 17, 2025, recovered Sep 16, 2025
- Best single session
- +30.1% on May 20, 2020
- Worst single session
- -16.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2020
- 19.9×
- Best calendar year
- 2023, +186%
- Worst calendar year
- 2024, -19%
ABEV 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. 2020 starts on Mar 13, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 11,300 | ARS 15,330 | ARS 11,170 | ARS 13,860 | +22.9% | 750.7K | 187 |
| 2025 | ARS 6,560 | ARS 12,220 | ARS 6,160 | ARS 11,280 | +69.9% | 2.2M | 243 |
| 2024 | ARS 8,149 | ARS 10,741 | ARS 6,620 | ARS 6,640 | -18.6% | 701.4K | 246 |
| 2023 | ARS 2,970 | ARS 9,199 | ARS 2,650 | ARS 8,156 | +186.1% | 216.6K | 243 |
| 2022 | ARS 1,719 | ARS 3,113 | ARS 1,450 | ARS 2,851 | +68.1% | 319.1K | 244 |
| 2021 | ARS 1,316 | ARS 2,129 | ARS 1,049 | ARS 1,696 | +28.9% | 542.2K | 244 |
| 2020 | ARS 759.48 | ARS 1,459 | ARS 569.61 | ARS 1,316 | n/a | 516K | 192 |
ABEV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 13,860 | +1.4% |
| August 2026 | ARS 13,670 | -6.4% |
| July 2026 | ARS 14,610 | -0.1% |
| June 2026 | ARS 14,630 | +2.2% |
| May 2026 | ARS 14,320 | +8.6% |
| April 2026 | ARS 13,190 | +2.0% |
| March 2026 | ARS 12,930 | -6.6% |
| February 2026 | ARS 13,840 | +9.7% |
| January 2026 | ARS 12,620 | +11.9% |
| December 2025 | ARS 11,280 | -3.4% |
| November 2025 | ARS 11,680 | +11.3% |
| October 2025 | ARS 10,490 | +2.4% |
About the ABEV data
Daily bars. 1,599 sessions from Mar 13, 2020 to Sep 28, 2026, one row per BYMA 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. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. 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 Mar 13, 2020, 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/ABEV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
ABEV share price history
