Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8,034.50 | 8,034.50 | 7,500.00 | 7,785.00 | 6,084.63 | 238 |
| 2023-11-22 | 7,000.00 | 7,945.00 | 6,740.00 | 7,613.50 | 5,950.59 | 801 |
| 2023-11-21 | 7,500.00 | 7,699.50 | 6,596.00 | 7,057.00 | 5,515.64 | 237 |
| 2023-11-17 | 7,400.00 | 7,470.50 | 7,000.00 | 7,261.00 | 5,675.08 | 943 |
| 2023-11-16 | 7,650.00 | 7,650.00 | 7,205.50 | 7,291.50 | 5,698.92 | 316 |
| 2023-11-15 | 7,450.50 | 7,477.50 | 7,301.50 | 7,430.00 | 5,807.17 | 638 |
| 2023-11-14 | 7,250.00 | 7,501.00 | 7,250.00 | 7,382.50 | 5,770.04 | 875 |
| 2023-11-13 | 7,300.00 | 7,500.00 | 7,132.00 | 7,176.50 | 5,609.04 | 1,065 |
| 2023-11-10 | 7,050.00 | 7,236.00 | 6,840.50 | 7,163.50 | 5,598.88 | 559 |
| 2023-11-09 | 6,885.00 | 7,095.50 | 6,864.50 | 7,039.00 | 5,501.57 | 370 |
| 2023-11-08 | 7,100.00 | 7,308.00 | 6,830.00 | 6,881.50 | 5,378.47 | 880 |
| 2023-11-07 | 7,125.00 | 7,194.00 | 6,518.50 | 7,101.50 | 5,550.42 | 1,876 |
| 2023-11-03 | 7,070.00 | 7,130.00 | 6,955.00 | 7,125.00 | 5,568.79 | 2,890 |
| 2023-11-02 | 6,900.00 | 7,062.00 | 6,775.50 | 6,950.00 | 5,432.01 | 2,554 |
| 2023-11-01 | 6,687.00 | 6,891.00 | 6,356.00 | 6,863.50 | 5,364.40 | 1,658 |
| 2023-10-31 | 6,603.00 | 6,687.50 | 6,368.50 | 6,680.00 | 5,220.98 | 25 |
| 2023-10-30 | 6,228.00 | 6,412.50 | 6,089.50 | 6,284.50 | 4,911.87 | 569 |
| 2023-10-27 | 6,700.00 | 6,700.00 | 6,200.00 | 6,209.50 | 4,853.25 | 903 |
| 2023-10-26 | 6,700.00 | 6,894.50 | 6,284.50 | 6,604.00 | 5,161.58 | 494 |
| 2023-10-25 | 6,572.00 | 6,687.00 | 5,831.50 | 6,579.50 | 5,142.43 | 539 |
| 2023-10-24 | 6,907.00 | 7,299.00 | 6,350.00 | 6,475.00 | 5,060.76 | 561 |
| 2023-10-23 | 7,400.00 | 7,408.00 | 6,756.50 | 6,996.50 | 5,468.35 | 852 |
| 2023-10-20 | 7,056.50 | 7,570.00 | 7,056.50 | 7,481.50 | 5,847.42 | 2,177 |
| 2023-10-19 | 7,080.00 | 7,294.00 | 6,945.00 | 7,056.50 | 5,515.25 | 2,794 |
| 2023-10-18 | 7,286.50 | 7,455.50 | 7,000.00 | 7,034.00 | 5,497.66 | 7,165 |
| 2023-10-17 | 7,504.50 | 7,700.00 | 7,286.50 | 7,317.50 | 5,719.24 | 3,735 |
| 2023-10-12 | 7,121.00 | 7,900.00 | 6,666.00 | 7,504.50 | 5,865.40 | 1,198 |
| 2023-10-11 | 7,517.50 | 7,606.50 | 6,998.50 | 7,251.00 | 5,667.27 | 955 |
| 2023-10-10 | 6,964.50 | 7,699.00 | 6,964.50 | 7,516.50 | 5,874.78 | 5,688 |
| 2023-10-09 | 6,636.50 | 6,876.50 | 6,636.50 | 6,685.00 | 5,224.89 | 412 |
| 2023-10-06 | 6,818.00 | 6,834.50 | 6,567.00 | 6,611.50 | 5,167.44 | 579 |
| 2023-10-05 | 7,000.00 | 7,090.00 | 6,544.00 | 6,818.00 | 5,328.84 | 191 |
| 2023-10-04 | 6,591.50 | 6,922.50 | 6,531.00 | 6,892.00 | 5,386.68 | 534 |
| 2023-10-03 | 6,444.00 | 6,580.00 | 6,335.50 | 6,490.00 | 5,072.48 | 650 |
| 2023-10-02 | 6,380.50 | 6,434.00 | 6,294.00 | 6,399.50 | 5,001.75 | 463 |
| 2023-09-29 | 6,355.00 | 6,503.50 | 6,250.00 | 6,396.50 | 4,999.40 | 1,615 |
| 2023-09-28 | 6,050.00 | 6,355.00 | 6,043.00 | 6,348.50 | 4,961.89 | 390 |
| 2023-09-27 | 6,000.00 | 6,065.00 | 5,911.00 | 6,000.00 | 4,689.50 | 690 |
| 2023-09-26 | 6,200.00 | 6,200.00 | 5,938.50 | 5,993.00 | 4,684.03 | 353 |
| 2023-09-25 | 5,940.00 | 6,019.50 | 5,908.50 | 6,001.50 | 4,690.68 | 245 |
| 2023-09-22 | 6,029.00 | 6,044.00 | 5,940.00 | 5,963.00 | 4,660.59 | 3,007 |
| 2023-09-21 | 5,997.50 | 6,075.00 | 5,881.50 | 5,950.00 | 4,650.43 | 305 |
| 2023-09-20 | 6,264.00 | 6,264.00 | 6,046.00 | 6,138.00 | 4,797.36 | 576 |
| 2023-09-19 | 6,098.00 | 6,127.00 | 6,010.00 | 6,114.00 | 4,778.61 | 2,227 |
| 2023-09-18 | 6,250.00 | 6,250.00 | 5,986.50 | 6,010.50 | 4,697.71 | 797 |
| 2023-09-15 | 6,081.00 | 6,142.50 | 6,052.00 | 6,060.50 | 4,736.79 | 278 |
| 2023-09-14 | 6,126.00 | 6,173.00 | 6,080.00 | 6,080.00 | 4,752.03 | 141 |
| 2023-09-13 | 6,091.50 | 6,234.50 | 6,066.00 | 6,126.00 | 4,787.98 | 461 |
| 2023-09-12 | 6,180.00 | 6,180.00 | 6,000.00 | 6,091.50 | 4,761.02 | 205 |
| 2023-09-11 | 6,153.50 | 6,189.00 | 6,025.50 | 6,154.00 | 4,809.87 | 908 |
| 2023-09-08 | 6,071.00 | 6,156.50 | 6,000.00 | 6,017.00 | 4,702.79 | 264 |
| 2023-09-07 | 6,352.00 | 6,380.00 | 6,042.50 | 6,053.00 | 4,730.93 | 631 |
| 2023-09-06 | 6,383.00 | 6,486.50 | 6,310.00 | 6,352.00 | 4,964.62 | 360 |
| 2023-09-05 | 6,410.00 | 6,428.50 | 6,254.00 | 6,382.00 | 4,988.07 | 618 |
| 2023-09-04 | 6,418.00 | 6,560.00 | 6,316.00 | 6,560.00 | 5,127.19 | 180 |
| 2023-09-01 | 6,631.00 | 6,631.00 | 6,360.00 | 6,418.00 | 5,016.21 | 348 |
| 2023-08-31 | 6,776.00 | 6,776.00 | 6,433.00 | 6,471.00 | 5,057.63 | 2,312 |
| 2023-08-30 | 6,941.00 | 7,098.50 | 6,803.00 | 6,950.00 | 5,432.01 | 1,214 |
| 2023-08-29 | 6,836.00 | 7,000.00 | 6,836.00 | 6,984.50 | 5,458.97 | 1,026 |
| 2023-08-28 | 6,600.00 | 6,836.00 | 6,591.00 | 6,834.50 | 5,341.74 | 530 |
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.