Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8,660.00 | 8,924.50 | 8,400.00 | 8,617.50 | 7,346.35 | 3,887 |
| 2024-05-22 | 8,410.00 | 8,698.00 | 8,303.50 | 8,685.00 | 7,403.90 | 3,486 |
| 2024-05-21 | 8,075.00 | 8,442.50 | 8,070.50 | 8,436.00 | 7,191.62 | 3,077 |
| 2024-05-20 | 7,981.00 | 8,033.00 | 7,725.50 | 7,973.50 | 6,797.35 | 2,933 |
| 2024-05-17 | 7,966.50 | 8,039.50 | 7,855.00 | 8,033.50 | 6,848.50 | 1,615 |
| 2024-05-16 | 7,955.50 | 7,988.50 | 7,801.50 | 7,857.50 | 6,698.46 | 5,615 |
| 2024-05-15 | 7,720.00 | 7,908.50 | 7,717.50 | 7,850.00 | 6,692.06 | 2,536 |
| 2024-05-14 | 7,601.00 | 7,721.00 | 7,573.50 | 7,696.00 | 6,560.78 | 2,862 |
| 2024-05-13 | 7,530.50 | 7,644.00 | 7,456.00 | 7,550.00 | 6,436.32 | 1,046 |
| 2024-05-10 | 7,619.00 | 7,637.50 | 7,500.00 | 7,573.00 | 6,455.92 | 1,638 |
| 2024-05-09 | 7,718.50 | 7,718.50 | 7,525.00 | 7,582.50 | 6,464.02 | 1,325 |
| 2024-05-08 | 8,147.50 | 8,147.50 | 7,629.00 | 7,702.00 | 6,565.90 | 2,570 |
| 2024-05-07 | 8,170.00 | 8,264.50 | 8,050.00 | 8,153.50 | 6,950.80 | 1,104 |
| 2024-05-06 | 8,168.50 | 8,189.50 | 8,050.00 | 8,132.50 | 6,932.89 | 1,782 |
| 2024-05-03 | 8,102.00 | 8,244.50 | 8,102.00 | 8,202.50 | 6,992.57 | 9,182 |
| 2024-05-02 | 7,847.00 | 8,105.00 | 7,847.00 | 8,104.50 | 6,909.02 | 5,934 |
| 2024-04-30 | 7,721.50 | 7,805.00 | 7,624.00 | 7,631.50 | 6,505.79 | 3,204 |
| 2024-04-29 | 7,654.50 | 7,726.00 | 7,545.00 | 7,718.50 | 6,579.96 | 1,416 |
| 2024-04-26 | 7,643.00 | 7,722.00 | 7,565.00 | 7,632.50 | 6,506.65 | 1,290 |
| 2024-04-25 | 7,395.00 | 7,500.00 | 7,269.50 | 7,459.50 | 6,359.17 | 474 |
| 2024-04-24 | 7,340.50 | 7,400.00 | 7,236.00 | 7,378.50 | 6,290.11 | 5,631 |
| 2024-04-23 | 7,350.00 | 7,351.50 | 7,250.00 | 7,296.00 | 6,219.78 | 1,811 |
| 2024-04-22 | 7,400.00 | 7,415.00 | 7,339.00 | 7,370.00 | 6,282.87 | 1,974 |
| 2024-04-19 | 7,491.50 | 7,491.50 | 7,302.00 | 7,401.50 | 6,309.72 | 2,116 |
| 2024-04-18 | 7,190.00 | 7,352.00 | 7,100.00 | 7,312.00 | 6,233.42 | 1,952 |
| 2024-04-17 | 7,499.00 | 7,499.00 | 7,160.00 | 7,229.00 | 6,162.67 | 1,702 |
| 2024-04-16 | 7,425.00 | 7,429.00 | 7,255.00 | 7,339.50 | 6,256.87 | 2,163 |
| 2024-04-15 | 7,338.00 | 7,508.00 | 7,153.00 | 7,399.50 | 6,308.02 | 3,261 |
| 2024-04-12 | 7,600.00 | 7,600.00 | 7,330.00 | 7,443.50 | 6,345.53 | 2,551 |
| 2024-04-11 | 7,500.00 | 7,631.50 | 7,500.00 | 7,564.00 | 6,448.25 | 264 |
| 2024-04-10 | 7,730.00 | 7,730.00 | 7,460.00 | 7,482.50 | 6,378.77 | 4,815 |
| 2024-04-09 | 7,530.00 | 7,750.50 | 7,490.00 | 7,694.00 | 6,559.08 | 3,469 |
| 2024-04-08 | 7,654.50 | 7,661.50 | 7,415.00 | 7,530.00 | 6,419.27 | 3,687 |
| 2024-04-05 | 7,770.00 | 7,770.00 | 7,315.00 | 7,586.00 | 6,467.01 | 6,473 |
| 2024-04-04 | 8,159.50 | 8,161.00 | 7,751.50 | 7,802.00 | 6,651.14 | 4,818 |
| 2024-04-03 | 8,097.00 | 8,097.00 | 7,663.50 | 7,920.50 | 6,752.17 | 6,023 |
| 2024-03-27 | 8,206.00 | 8,206.00 | 8,010.00 | 8,090.00 | 6,896.66 | 6,147 |
| 2024-03-26 | 8,200.00 | 8,216.00 | 8,075.00 | 8,170.00 | 6,964.86 | 3,866 |
| 2024-03-25 | 8,224.00 | 8,230.00 | 7,980.00 | 8,008.00 | 6,826.76 | 5,079 |
| 2024-03-22 | 8,150.00 | 8,258.00 | 8,110.00 | 8,156.50 | 6,953.35 | 861 |
| 2024-03-21 | 8,306.00 | 8,335.00 | 8,190.00 | 8,267.50 | 7,047.98 | 1,243 |
| 2024-03-20 | 8,119.50 | 8,267.50 | 8,022.50 | 8,267.50 | 7,047.98 | 1,573 |
| 2024-03-19 | 8,022.00 | 8,122.00 | 7,930.50 | 8,063.50 | 6,874.07 | 1,340 |
| 2024-03-18 | 7,944.00 | 8,101.50 | 7,944.00 | 8,038.00 | 6,852.33 | 1,747 |
| 2024-03-15 | 8,116.00 | 8,116.00 | 7,882.50 | 8,068.50 | 6,878.33 | 650 |
| 2024-03-14 | 7,940.00 | 8,130.00 | 7,838.50 | 8,090.00 | 6,896.66 | 2,587 |
| 2024-03-13 | 8,152.00 | 8,388.00 | 7,950.00 | 8,039.50 | 6,853.61 | 908 |
| 2024-03-12 | 7,900.00 | 8,477.00 | 7,863.00 | 8,262.00 | 7,043.29 | 2,098 |
| 2024-03-11 | 8,119.00 | 8,119.00 | 7,772.00 | 7,837.50 | 6,681.41 | 410 |
| 2024-03-08 | 7,816.00 | 8,092.00 | 7,693.50 | 8,052.00 | 6,864.27 | 2,070 |
| 2024-03-07 | 7,735.00 | 7,895.00 | 7,650.00 | 7,848.00 | 6,690.36 | 640 |
| 2024-03-06 | 8,138.50 | 8,245.50 | 7,650.00 | 7,749.00 | 6,605.96 | 1,121 |
| 2024-03-05 | 8,000.50 | 8,193.50 | 7,900.00 | 7,965.00 | 6,790.10 | 20,114 |
| 2024-03-04 | 8,264.00 | 8,620.00 | 7,928.00 | 8,036.00 | 6,850.63 | 2,199 |
| 2024-03-01 | 8,090.00 | 8,500.00 | 7,958.00 | 8,208.50 | 6,997.68 | 2,880 |
| 2024-02-29 | 8,577.00 | 8,577.00 | 7,856.50 | 8,103.50 | 6,908.17 | 12,406 |
| 2024-02-28 | 8,830.00 | 9,116.50 | 8,435.50 | 8,664.00 | 7,385.99 | 4,689 |
| 2024-02-27 | 8,516.00 | 8,950.00 | 8,516.00 | 8,747.50 | 7,457.18 | 21,707 |
| 2024-02-26 | 8,104.00 | 8,661.00 | 8,104.00 | 8,516.50 | 7,260.25 | 624 |
| 2024-02-23 | 8,650.00 | 8,650.00 | 8,356.00 | 8,530.50 | 7,272.19 | 534 |
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.