Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,060.00 | 16,130.00 | 15,760.00 | 15,900.00 | 15,900.00 | 2,922 |
| 2026-10-15 | 15,890.00 | 16,060.00 | 15,660.00 | 15,660.00 | 15,660.00 | 2,341 |
| 2026-10-14 | 15,440.00 | 15,800.00 | 15,440.00 | 15,730.00 | 15,730.00 | 2,765 |
| 2026-10-13 | 15,350.00 | 15,620.00 | 15,310.00 | 15,510.00 | 15,510.00 | 1,217 |
| 2026-10-09 | 15,460.00 | 15,580.00 | 15,290.00 | 15,360.00 | 15,360.00 | 2,386 |
| 2026-10-08 | 15,140.00 | 15,380.00 | 15,130.00 | 15,350.00 | 15,350.00 | 2,235 |
| 2026-10-07 | 15,400.00 | 15,410.00 | 15,150.00 | 15,160.00 | 15,160.00 | 1,576 |
| 2026-10-06 | 15,700.00 | 15,870.00 | 15,500.00 | 15,530.00 | 15,530.00 | 3,966 |
| 2026-10-05 | 15,310.00 | 16,190.00 | 15,310.00 | 15,630.00 | 15,630.00 | 15,875 |
| 2026-10-02 | 14,140.00 | 14,600.00 | 14,130.00 | 14,470.00 | 14,470.00 | 2,187 |
| 2026-10-01 | 14,260.00 | 14,310.00 | 13,960.00 | 14,130.00 | 14,130.00 | 2,127 |
| 2026-09-30 | 14,100.00 | 14,330.00 | 14,040.00 | 14,130.00 | 14,130.00 | 12,399 |
| 2026-09-29 | 13,870.00 | 14,030.00 | 13,740.00 | 14,020.00 | 14,020.00 | 3,932 |
| 2026-09-28 | 14,150.00 | 14,150.00 | 13,860.00 | 13,860.00 | 13,860.00 | 1,164 |
| 2026-09-25 | 14,230.00 | 14,230.00 | 14,000.00 | 14,110.00 | 14,110.00 | 1,039 |
| 2026-09-24 | 14,220.00 | 14,340.00 | 14,080.00 | 14,080.00 | 14,080.00 | 1,187 |
| 2026-09-23 | 14,320.00 | 14,360.00 | 14,100.00 | 14,120.00 | 14,120.00 | 1,522 |
| 2026-09-22 | 14,230.00 | 14,560.00 | 14,140.00 | 14,420.00 | 14,419.96 | 1,147 |
| 2026-09-21 | 14,220.00 | 14,420.00 | 14,190.00 | 14,190.00 | 14,189.96 | 3,479 |
| 2026-09-18 | 14,150.00 | 14,280.00 | 14,000.00 | 14,100.00 | 14,037.54 | 1,373 |
| 2026-09-17 | 14,470.00 | 14,470.00 | 14,130.00 | 14,200.00 | 14,137.10 | 1,340 |
| 2026-09-16 | 14,360.00 | 14,490.00 | 14,260.00 | 14,340.00 | 14,276.48 | 8,351 |
| 2026-09-15 | 14,400.00 | 14,570.00 | 14,400.00 | 14,480.00 | 14,415.86 | 3,047 |
| 2026-09-14 | 14,570.00 | 14,610.00 | 14,360.00 | 14,590.00 | 14,525.37 | 1,677 |
| 2026-09-11 | 14,670.00 | 14,670.00 | 14,440.00 | 14,550.00 | 14,485.55 | 896 |
| 2026-09-10 | 14,450.00 | 14,670.00 | 14,260.00 | 14,530.00 | 14,465.64 | 1,421 |
| 2026-09-09 | 14,500.00 | 14,540.00 | 14,270.00 | 14,440.00 | 14,376.04 | 5,083 |
| 2026-09-08 | 14,560.00 | 14,800.00 | 14,490.00 | 14,610.00 | 14,545.28 | 10,260 |
| 2026-09-07 | 14,700.00 | 14,880.00 | 13,890.00 | 14,160.00 | 14,097.28 | 445 |
| 2026-09-04 | 14,500.00 | 14,560.00 | 14,240.00 | 14,330.00 | 14,266.53 | 1,918 |
| 2026-09-03 | 14,540.00 | 14,660.00 | 14,400.00 | 14,500.00 | 14,435.77 | 3,320 |
| 2026-09-02 | 13,910.00 | 14,480.00 | 13,910.00 | 14,300.00 | 14,236.66 | 7,408 |
| 2026-09-01 | 13,780.00 | 14,130.00 | 13,740.00 | 13,830.00 | 13,768.74 | 2,810 |
| 2026-08-31 | 13,870.00 | 13,910.00 | 13,670.00 | 13,670.00 | 13,609.45 | 6,542 |
| 2026-08-28 | 13,750.00 | 13,800.00 | 13,590.00 | 13,730.00 | 13,669.18 | 4,401 |
| 2026-08-27 | 13,860.00 | 13,930.00 | 13,680.00 | 13,750.00 | 13,689.09 | 3,707 |
| 2026-08-26 | 14,080.00 | 14,210.00 | 13,890.00 | 13,980.00 | 13,918.08 | 1,048 |
| 2026-08-25 | 14,070.00 | 14,070.00 | 13,790.00 | 14,020.00 | 13,957.90 | 958 |
| 2026-08-24 | 13,800.00 | 14,130.00 | 13,670.00 | 13,900.00 | 13,838.43 | 8,065 |
| 2026-08-21 | 13,470.00 | 13,770.00 | 13,390.00 | 13,730.00 | 13,669.18 | 3,618 |
| 2026-08-20 | 13,290.00 | 13,540.00 | 13,090.00 | 13,510.00 | 13,450.16 | 3,231 |
| 2026-08-19 | 13,310.00 | 13,510.00 | 13,260.00 | 13,290.00 | 13,231.13 | 1,165 |
| 2026-08-18 | 13,170.00 | 13,360.00 | 13,140.00 | 13,200.00 | 13,141.53 | 1,934 |
| 2026-08-17 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,041.97 | 0 |
| 2026-08-14 | 13,450.00 | 13,450.00 | 13,080.00 | 13,100.00 | 13,041.97 | 4,161 |
| 2026-08-13 | 13,500.00 | 13,690.00 | 13,480.00 | 13,550.00 | 13,489.98 | 2,039 |
| 2026-08-12 | 13,520.00 | 13,630.00 | 13,450.00 | 13,490.00 | 13,430.25 | 2,004 |
| 2026-08-11 | 13,930.00 | 13,930.00 | 13,470.00 | 13,610.00 | 13,549.71 | 5,407 |
| 2026-08-10 | 14,200.00 | 14,220.00 | 14,000.00 | 14,000.00 | 13,937.99 | 1,290 |
| 2026-08-07 | 14,390.00 | 14,390.00 | 14,180.00 | 14,200.00 | 14,137.10 | 2,761 |
| 2026-08-06 | 14,460.00 | 14,470.00 | 14,200.00 | 14,220.00 | 14,157.01 | 353 |
| 2026-08-05 | 14,510.00 | 14,540.00 | 14,280.00 | 14,290.00 | 14,226.70 | 1,131 |
| 2026-08-04 | 14,620.00 | 14,620.00 | 14,320.00 | 14,380.00 | 14,316.30 | 2,065 |
| 2026-08-03 | 14,660.00 | 14,810.00 | 14,390.00 | 14,430.00 | 14,366.08 | 1,235 |
| 2026-07-31 | 14,610.00 | 14,830.00 | 14,600.00 | 14,610.00 | 14,545.28 | 1,001 |
| 2026-07-30 | 14,160.00 | 14,550.00 | 14,030.00 | 14,480.00 | 14,415.86 | 1,745 |
| 2026-07-29 | 14,990.00 | 14,990.00 | 14,620.00 | 14,640.00 | 14,575.15 | 1,838 |
| 2026-07-28 | 15,040.00 | 15,190.00 | 14,870.00 | 14,920.00 | 14,853.91 | 3,491 |
| 2026-07-27 | 14,590.00 | 14,760.00 | 14,480.00 | 14,750.00 | 14,684.66 | 683 |
| 2026-07-24 | 14,660.00 | 14,840.00 | 14,590.00 | 14,590.00 | 14,525.37 | 3,801 |
Page 1 of 21 · 1,233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 63.5802 BRL |
| 2026-06-24 | 41.7237 BRL |
| 2025-12-22 | 511.3459 BRL |
| 2025-08-11 | 107.9190 BRL |
| 2025-05-19 | 107.5528 BRL |
| 2025-03-18 | 102.0488 BRL |
| 2024-12-23 | 493.5638 BRL |
| 2023-12-22 | 687.2864 BRL |
| 2022-12-20 | 656.8666 BRL |
| 2021-12-20 | 486.9354 BRL |
| 2021-01-14 | 65.4832 BRL |
| 2020-12-18 | 363.1241 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.