Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 8,565.00 | 8,778.00 | 8,445.00 | 8,607.00 | 7,337.40 | 1,740 |
| 2024-02-21 | 8,722.00 | 9,300.00 | 8,604.50 | 8,623.00 | 7,351.04 | 946 |
| 2024-02-20 | 9,040.00 | 9,264.00 | 8,666.00 | 8,711.50 | 7,426.49 | 1,021 |
| 2024-02-19 | 8,581.00 | 9,000.00 | 8,446.00 | 8,860.00 | 7,553.08 | 137 |
| 2024-02-16 | 8,638.00 | 8,716.00 | 8,410.50 | 8,581.00 | 7,315.24 | 489 |
| 2024-02-15 | 9,074.00 | 9,214.00 | 8,972.00 | 8,997.00 | 7,669.87 | 1,256 |
| 2024-02-14 | 9,729.50 | 9,905.00 | 9,013.00 | 9,118.00 | 7,773.02 | 860 |
| 2024-02-09 | 9,645.00 | 9,880.50 | 9,400.00 | 9,574.50 | 8,162.19 | 859 |
| 2024-02-08 | 9,902.00 | 9,902.00 | 9,600.00 | 9,644.50 | 8,221.86 | 332 |
| 2024-02-07 | 10,000.00 | 10,554.00 | 9,623.50 | 9,865.00 | 8,409.84 | 539 |
| 2024-02-06 | 10,000.00 | 10,100.50 | 9,983.00 | 10,005.50 | 8,529.61 | 1,189 |
| 2024-02-05 | 10,198.50 | 10,435.50 | 9,978.50 | 10,120.00 | 8,627.22 | 316 |
| 2024-02-02 | 10,300.00 | 10,420.00 | 10,088.00 | 10,198.50 | 8,694.14 | 605 |
| 2024-02-01 | 9,800.00 | 10,237.00 | 9,800.00 | 10,219.50 | 8,712.04 | 635 |
| 2024-01-31 | 9,502.00 | 10,400.00 | 9,502.00 | 9,830.00 | 8,380.00 | 349 |
| 2024-01-30 | 10,100.00 | 10,246.00 | 9,855.00 | 9,929.50 | 8,464.82 | 1,333 |
| 2024-01-29 | 10,232.00 | 10,232.00 | 9,907.00 | 10,097.50 | 8,608.04 | 247 |
| 2024-01-26 | 10,126.00 | 10,306.50 | 9,821.00 | 10,061.50 | 8,577.35 | 271 |
| 2024-01-25 | 10,742.00 | 10,742.50 | 10,305.50 | 10,312.00 | 8,790.90 | 339 |
| 2024-01-24 | 10,300.50 | 10,553.00 | 10,300.50 | 10,442.00 | 8,901.72 | 548 |
| 2024-01-23 | 9,958.50 | 10,500.00 | 9,958.50 | 10,300.00 | 8,780.67 | 326 |
| 2024-01-22 | 10,477.50 | 10,499.50 | 10,000.00 | 10,373.00 | 8,842.90 | 541 |
| 2024-01-19 | 10,353.00 | 10,630.00 | 9,869.00 | 10,477.50 | 8,931.99 | 955 |
| 2024-01-18 | 10,470.00 | 10,601.00 | 10,262.00 | 10,352.50 | 8,825.43 | 536 |
| 2024-01-17 | 10,210.00 | 10,529.00 | 10,096.50 | 10,400.00 | 8,865.92 | 3,439 |
| 2024-01-16 | 9,840.00 | 9,929.00 | 9,587.00 | 9,800.00 | 8,354.42 | 610 |
| 2024-01-15 | 9,200.00 | 9,700.00 | 9,200.00 | 9,500.00 | 8,098.68 | 88 |
| 2024-01-12 | 9,550.00 | 9,705.50 | 9,150.00 | 9,457.50 | 8,062.45 | 368 |
| 2024-01-11 | 9,992.50 | 10,400.00 | 9,520.50 | 9,521.00 | 8,116.58 | 484 |
| 2024-01-10 | 9,999.00 | 10,390.00 | 9,900.00 | 10,055.00 | 8,571.81 | 411 |
| 2024-01-09 | 10,200.00 | 10,200.00 | 9,850.00 | 9,904.50 | 8,443.51 | 1,583 |
| 2024-01-08 | 9,700.00 | 10,138.00 | 9,471.00 | 10,107.50 | 8,616.57 | 961 |
| 2024-01-05 | 9,361.50 | 9,530.00 | 9,070.50 | 9,466.50 | 8,070.12 | 569 |
| 2024-01-04 | 8,699.00 | 9,051.00 | 8,619.00 | 8,984.50 | 7,659.22 | 595 |
| 2024-01-03 | 8,264.00 | 8,621.50 | 7,954.00 | 8,618.50 | 7,347.20 | 2,836 |
| 2024-01-02 | 8,150.00 | 8,500.00 | 7,830.50 | 8,265.50 | 7,046.28 | 5,314 |
| 2023-12-29 | 7,996.00 | 8,623.50 | 7,868.00 | 8,157.00 | 6,953.78 | 630 |
| 2023-12-28 | 7,450.00 | 8,062.00 | 7,400.00 | 7,995.50 | 6,816.10 | 1,194 |
| 2023-12-27 | 7,700.00 | 8,000.00 | 7,356.50 | 7,517.50 | 6,408.61 | 1,027 |
| 2023-12-26 | 7,936.00 | 8,000.00 | 7,558.50 | 7,622.50 | 6,498.12 | 511 |
| 2023-12-22 | 8,200.00 | 8,282.00 | 7,803.50 | 7,908.50 | 6,741.94 | 5,746 |
| 2023-12-21 | 8,265.00 | 8,700.00 | 8,142.50 | 8,301.00 | 6,487.93 | 1,162 |
| 2023-12-20 | 8,600.00 | 8,690.00 | 8,205.50 | 8,273.00 | 6,466.05 | 621 |
| 2023-12-19 | 8,890.00 | 8,890.00 | 8,510.00 | 8,550.00 | 6,682.54 | 819 |
| 2023-12-18 | 8,650.00 | 8,890.00 | 8,184.50 | 8,550.00 | 6,682.54 | 582 |
| 2023-12-15 | 8,890.00 | 8,890.00 | 8,490.50 | 8,549.50 | 6,682.15 | 1,318 |
| 2023-12-14 | 8,999.00 | 8,999.00 | 8,566.00 | 8,864.50 | 6,928.35 | 1,406 |
| 2023-12-13 | 9,000.00 | 9,200.00 | 8,220.50 | 8,887.00 | 6,945.94 | 689 |
| 2023-12-12 | 9,000.00 | 9,000.00 | 8,598.00 | 8,840.00 | 6,909.20 | 1,164 |
| 2023-12-11 | 8,430.00 | 8,790.00 | 8,243.00 | 8,680.00 | 6,784.15 | 242 |
| 2023-12-07 | 7,962.00 | 8,520.00 | 7,962.00 | 8,455.50 | 6,608.68 | 759 |
| 2023-12-06 | 7,900.00 | 7,980.00 | 7,715.00 | 7,963.00 | 6,223.75 | 971 |
| 2023-12-05 | 7,655.00 | 7,992.00 | 7,519.00 | 7,961.50 | 6,222.58 | 534 |
| 2023-12-04 | 7,850.00 | 7,850.00 | 7,250.00 | 7,569.50 | 5,916.20 | 234 |
| 2023-12-01 | 6,960.00 | 7,789.00 | 6,960.00 | 7,728.50 | 6,040.47 | 893 |
| 2023-11-30 | 6,404.00 | 6,961.50 | 6,404.00 | 6,960.00 | 5,439.83 | 143 |
| 2023-11-29 | 7,050.00 | 7,150.00 | 6,700.00 | 6,725.00 | 5,256.15 | 259 |
| 2023-11-28 | 7,030.00 | 7,300.00 | 6,714.00 | 7,050.00 | 5,510.17 | 604 |
| 2023-11-27 | 7,730.00 | 7,970.00 | 6,917.00 | 7,252.00 | 5,668.05 | 310 |
| 2023-11-24 | 7,800.00 | 8,266.50 | 7,659.50 | 7,739.00 | 6,048.68 | 332 |
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.