Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9,320.00 | 9,320.00 | 9,020.00 | 9,160.00 | 7,808.83 | 2,014 |
| 2024-08-20 | 9,240.00 | 9,270.00 | 9,140.00 | 9,220.00 | 7,859.98 | 2,152 |
| 2024-08-19 | 9,350.00 | 9,390.00 | 9,250.00 | 9,290.00 | 7,919.65 | 1,686 |
| 2024-08-16 | 9,190.00 | 9,360.00 | 9,150.00 | 9,270.00 | 7,902.60 | 1,935 |
| 2024-08-15 | 8,900.00 | 9,240.00 | 8,900.00 | 9,190.00 | 7,834.40 | 3,798 |
| 2024-08-14 | 8,800.00 | 8,900.00 | 8,690.00 | 8,780.00 | 7,484.88 | 2,249 |
| 2024-08-13 | 8,700.00 | 8,890.00 | 8,700.00 | 8,840.00 | 7,536.03 | 1,308 |
| 2024-08-12 | 8,950.00 | 8,950.00 | 8,650.00 | 8,690.00 | 7,408.16 | 956 |
| 2024-08-09 | 8,900.00 | 8,960.00 | 8,720.00 | 8,930.00 | 7,612.76 | 3,249 |
| 2024-08-08 | 8,940.00 | 9,000.00 | 8,730.00 | 8,780.00 | 7,484.88 | 7,437 |
| 2024-08-07 | 8,520.00 | 8,960.00 | 8,520.00 | 8,930.00 | 7,612.76 | 3,514 |
| 2024-08-06 | 8,510.00 | 8,610.00 | 8,450.00 | 8,500.00 | 7,246.18 | 2,515 |
| 2024-08-05 | 8,250.00 | 8,410.00 | 8,060.00 | 8,390.00 | 7,152.41 | 4,522 |
| 2024-08-02 | 7,980.00 | 8,270.00 | 7,980.00 | 8,230.00 | 7,016.01 | 6,748 |
| 2024-08-01 | 8,170.00 | 8,240.00 | 7,980.00 | 8,040.00 | 6,854.04 | 1,149 |
| 2024-07-31 | 7,780.00 | 8,000.00 | 7,650.00 | 7,960.00 | 6,785.84 | 46 |
| 2024-07-30 | 8,110.00 | 8,120.00 | 7,870.00 | 7,900.00 | 6,734.69 | 2,632 |
| 2024-07-29 | 8,300.00 | 8,400.00 | 8,130.00 | 8,220.00 | 7,007.49 | 923 |
| 2024-07-26 | 8,450.00 | 8,480.00 | 8,260.00 | 8,300.00 | 7,075.69 | 1,108 |
| 2024-07-25 | 8,400.00 | 8,530.00 | 8,330.00 | 8,430.00 | 7,186.51 | 1,854 |
| 2024-07-24 | 8,430.00 | 8,550.00 | 8,380.00 | 8,380.00 | 7,143.89 | 1,607 |
| 2024-07-23 | 8,500.00 | 8,540.00 | 8,460.00 | 8,460.00 | 7,212.08 | 559 |
| 2024-07-22 | 8,600.00 | 8,600.00 | 8,450.00 | 8,540.00 | 7,280.28 | 1,101 |
| 2024-07-19 | 8,380.00 | 8,550.00 | 8,380.00 | 8,520.00 | 7,263.23 | 3,739 |
| 2024-07-18 | 8,540.00 | 8,550.00 | 8,270.00 | 8,330.00 | 7,101.26 | 2,139 |
| 2024-07-17 | 8,400.00 | 8,670.00 | 8,400.00 | 8,580.00 | 7,314.38 | 1,469 |
| 2024-07-16 | 8,600.00 | 8,600.00 | 8,080.00 | 8,400.00 | 7,160.94 | 4,542 |
| 2024-07-15 | 9,180.00 | 9,180.00 | 8,360.00 | 8,450.00 | 7,203.56 | 4,850 |
| 2024-07-12 | 9,050.00 | 9,320.00 | 9,050.00 | 9,220.00 | 7,859.98 | 2,017 |
| 2024-07-11 | 9,190.00 | 9,190.00 | 8,950.00 | 9,110.00 | 7,766.20 | 3,477 |
| 2024-07-10 | 8,640.00 | 8,930.00 | 8,550.00 | 8,880.00 | 7,570.13 | 4,126 |
| 2024-07-08 | 8,591.00 | 8,764.50 | 8,563.00 | 8,641.00 | 7,366.39 | 2,154 |
| 2024-07-05 | 8,775.00 | 8,775.00 | 8,600.00 | 8,738.00 | 7,449.08 | 4,023 |
| 2024-07-04 | 8,690.00 | 9,250.00 | 8,690.00 | 8,993.50 | 7,666.89 | 1,026 |
| 2024-07-03 | 8,890.00 | 8,999.00 | 8,612.00 | 8,848.50 | 7,543.28 | 1,857 |
| 2024-07-02 | 8,662.00 | 8,951.00 | 8,662.00 | 8,864.00 | 7,556.49 | 3,359 |
| 2024-07-01 | 8,350.00 | 8,665.00 | 8,350.00 | 8,656.50 | 7,379.60 | 2,110 |
| 2024-06-28 | 8,416.00 | 8,600.00 | 8,080.00 | 8,293.00 | 7,069.72 | 7,928 |
| 2024-06-27 | 8,404.00 | 8,556.50 | 8,320.00 | 8,426.50 | 7,183.53 | 2,344 |
| 2024-06-26 | 8,260.50 | 8,525.00 | 8,117.50 | 8,486.50 | 7,234.68 | 1,836 |
| 2024-06-25 | 8,201.00 | 8,356.00 | 8,193.50 | 8,261.00 | 7,042.44 | 631 |
| 2024-06-24 | 8,100.00 | 8,467.50 | 8,100.00 | 8,262.50 | 7,043.72 | 3,096 |
| 2024-06-19 | 7,975.00 | 8,250.00 | 7,820.00 | 8,099.00 | 6,904.34 | 1,391 |
| 2024-06-18 | 8,020.00 | 8,350.00 | 7,725.00 | 7,905.50 | 6,739.38 | 4,061 |
| 2024-06-14 | 7,980.00 | 8,019.50 | 7,726.50 | 7,975.50 | 6,799.05 | 2,941 |
| 2024-06-13 | 8,150.00 | 8,150.00 | 7,796.00 | 7,935.50 | 6,764.95 | 1,572 |
| 2024-06-12 | 8,325.00 | 8,325.00 | 8,061.00 | 8,141.50 | 6,940.57 | 2,423 |
| 2024-06-11 | 8,745.00 | 8,745.00 | 8,290.00 | 8,395.00 | 7,156.67 | 1,771 |
| 2024-06-10 | 8,300.00 | 8,499.00 | 8,300.00 | 8,457.00 | 7,209.53 | 1,379 |
| 2024-06-07 | 9,055.00 | 9,055.00 | 8,500.00 | 8,567.00 | 7,303.30 | 1,668 |
| 2024-06-06 | 8,600.00 | 8,801.50 | 8,513.00 | 8,762.00 | 7,469.54 | 2,022 |
| 2024-06-05 | 8,660.00 | 8,779.00 | 8,500.00 | 8,611.50 | 7,341.24 | 3,166 |
| 2024-06-04 | 8,599.00 | 8,800.00 | 8,499.50 | 8,670.00 | 7,391.11 | 5,285 |
| 2024-06-03 | 8,350.00 | 8,597.50 | 8,282.00 | 8,594.00 | 7,326.32 | 3,048 |
| 2024-05-31 | 8,148.00 | 8,354.00 | 7,950.00 | 8,340.50 | 7,110.21 | 1,393 |
| 2024-05-30 | 8,030.00 | 8,198.00 | 7,885.00 | 8,134.00 | 6,934.17 | 1,973 |
| 2024-05-29 | 8,190.00 | 8,190.00 | 7,910.00 | 8,030.00 | 6,845.51 | 2,169 |
| 2024-05-28 | 8,565.00 | 8,653.00 | 8,177.00 | 8,280.00 | 7,058.64 | 1,685 |
| 2024-05-27 | 8,500.00 | 8,786.00 | 8,150.00 | 8,562.50 | 7,299.47 | 422 |
| 2024-05-24 | 8,600.00 | 8,616.00 | 8,400.00 | 8,499.00 | 7,245.33 | 2,536 |
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.