Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 6,522.00 | 6,651.00 | 6,385.00 | 6,553.50 | 5,122.11 | 1,066 |
| 2023-08-24 | 6,534.50 | 6,624.00 | 6,513.50 | 6,585.50 | 5,147.12 | 245 |
| 2023-08-23 | 6,566.00 | 6,631.00 | 6,536.00 | 6,597.00 | 5,156.11 | 598 |
| 2023-08-22 | 6,500.00 | 6,535.00 | 6,362.50 | 6,479.50 | 5,064.27 | 757 |
| 2023-08-18 | 6,399.50 | 6,444.00 | 6,283.50 | 6,431.50 | 5,026.76 | 572 |
| 2023-08-17 | 6,203.00 | 6,338.00 | 6,134.50 | 6,338.00 | 4,953.68 | 536 |
| 2023-08-16 | 6,088.00 | 6,161.00 | 6,032.00 | 6,105.50 | 4,771.96 | 534 |
| 2023-08-15 | 5,620.00 | 5,942.00 | 5,620.00 | 5,936.00 | 4,639.48 | 677 |
| 2023-08-14 | 5,228.50 | 5,846.50 | 5,228.50 | 5,597.50 | 4,374.92 | 372 |
| 2023-08-11 | 5,350.00 | 5,350.00 | 5,158.00 | 5,221.50 | 4,081.04 | 392 |
| 2023-08-10 | 5,316.50 | 5,321.00 | 5,230.00 | 5,237.00 | 4,093.16 | 297 |
| 2023-08-09 | 5,329.00 | 5,329.00 | 5,131.00 | 5,150.00 | 4,025.16 | 582 |
| 2023-08-08 | 5,350.00 | 5,393.50 | 5,267.50 | 5,292.50 | 4,136.53 | 1,016 |
| 2023-08-07 | 5,155.00 | 5,309.00 | 5,155.00 | 5,296.50 | 4,139.66 | 347 |
| 2023-08-04 | 5,200.00 | 5,350.00 | 5,200.00 | 5,220.50 | 4,080.26 | 1,175 |
| 2023-08-03 | 5,205.50 | 5,276.50 | 5,100.00 | 5,125.00 | 4,005.62 | 4,900 |
| 2023-08-02 | 5,425.00 | 5,425.00 | 5,237.50 | 5,291.00 | 4,135.36 | 1,069 |
| 2023-08-01 | 5,190.00 | 5,234.00 | 5,116.00 | 5,219.50 | 4,079.48 | 487 |
| 2023-07-31 | 5,130.00 | 5,165.50 | 5,090.00 | 5,134.00 | 4,012.65 | 308 |
| 2023-07-28 | 5,062.00 | 5,145.00 | 5,062.00 | 5,130.00 | 4,009.53 | 214 |
| 2023-07-27 | 5,100.00 | 5,125.00 | 4,980.00 | 5,002.00 | 3,909.48 | 1,749 |
| 2023-07-26 | 5,118.00 | 5,131.50 | 5,046.00 | 5,126.00 | 4,006.40 | 196 |
| 2023-07-25 | 5,201.00 | 5,201.00 | 5,001.00 | 5,075.50 | 3,966.93 | 714 |
| 2023-07-24 | 5,101.00 | 5,141.00 | 5,027.00 | 5,084.50 | 3,973.96 | 929 |
| 2023-07-21 | 5,026.50 | 5,112.50 | 4,995.00 | 5,095.50 | 3,982.56 | 2,855 |
| 2023-07-20 | 4,770.00 | 4,938.00 | 4,754.50 | 4,918.50 | 3,844.22 | 488 |
| 2023-07-19 | 4,777.00 | 4,835.00 | 4,740.00 | 4,795.00 | 3,747.70 | 318 |
| 2023-07-18 | 4,890.00 | 4,942.50 | 4,750.00 | 4,803.00 | 3,753.95 | 290 |
| 2023-07-17 | 4,916.00 | 4,916.00 | 4,810.50 | 4,860.00 | 3,798.50 | 177 |
| 2023-07-14 | 4,834.00 | 4,972.00 | 4,768.00 | 4,964.50 | 3,880.17 | 286 |
| 2023-07-13 | 4,730.50 | 4,845.00 | 4,730.50 | 4,834.00 | 3,778.18 | 180 |
| 2023-07-12 | 4,674.50 | 4,740.50 | 4,665.00 | 4,665.00 | 3,646.09 | 121 |
| 2023-07-11 | 4,714.50 | 4,714.50 | 4,534.00 | 4,645.00 | 3,630.46 | 391 |
| 2023-07-10 | 4,817.50 | 4,817.50 | 4,679.00 | 4,714.50 | 3,684.78 | 368 |
| 2023-07-07 | 4,692.50 | 4,719.50 | 4,668.00 | 4,718.00 | 3,687.51 | 330 |
| 2023-07-06 | 4,737.00 | 4,737.00 | 4,600.00 | 4,610.00 | 3,603.10 | 1,289 |
| 2023-07-05 | 4,768.00 | 4,788.00 | 4,714.00 | 4,781.00 | 3,736.75 | 748 |
| 2023-07-04 | 4,700.00 | 4,987.00 | 4,700.00 | 4,899.00 | 3,828.98 | 86 |
| 2023-07-03 | 4,836.50 | 4,987.00 | 4,576.00 | 4,731.00 | 3,697.67 | 219 |
| 2023-06-30 | 4,754.00 | 4,900.00 | 4,754.00 | 4,900.00 | 3,829.76 | 768 |
| 2023-06-29 | 4,702.00 | 4,760.00 | 4,686.00 | 4,709.00 | 3,680.48 | 647 |
| 2023-06-28 | 4,797.50 | 4,797.50 | 4,669.50 | 4,687.50 | 3,663.68 | 633 |
| 2023-06-27 | 4,808.50 | 4,883.50 | 4,808.50 | 4,850.00 | 3,790.68 | 4,066 |
| 2023-06-26 | 4,988.00 | 4,988.00 | 4,806.00 | 4,844.50 | 3,786.38 | 4,226 |
| 2023-06-23 | 4,923.00 | 5,021.00 | 4,911.50 | 5,010.00 | 3,915.74 | 806 |
| 2023-06-22 | 4,848.00 | 4,948.00 | 4,807.00 | 4,935.00 | 3,857.12 | 3,640 |
| 2023-06-21 | 4,730.00 | 4,850.00 | 4,730.00 | 4,848.50 | 3,789.51 | 426 |
| 2023-06-16 | 4,805.50 | 4,805.50 | 4,703.00 | 4,728.50 | 3,695.72 | 371 |
| 2023-06-15 | 4,684.50 | 4,781.00 | 4,684.50 | 4,767.00 | 3,725.81 | 249 |
| 2023-06-14 | 4,700.00 | 4,726.00 | 4,631.50 | 4,671.50 | 3,651.17 | 250 |
| 2023-06-13 | 4,625.00 | 4,708.00 | 4,611.00 | 4,655.00 | 3,638.27 | 222 |
| 2023-06-12 | 4,530.50 | 4,653.00 | 4,530.50 | 4,626.00 | 3,615.61 | 1,802 |
| 2023-06-09 | 4,563.00 | 4,643.50 | 4,535.00 | 4,635.00 | 3,622.64 | 597 |
| 2023-06-08 | 4,480.00 | 4,508.50 | 4,435.50 | 4,508.50 | 3,523.77 | 96 |
| 2023-06-07 | 4,450.00 | 4,455.50 | 4,380.00 | 4,448.50 | 3,476.88 | 831 |
| 2023-06-06 | 4,398.00 | 4,459.00 | 4,333.00 | 4,444.50 | 3,473.75 | 722 |
| 2023-06-05 | 4,304.00 | 4,355.00 | 4,262.00 | 4,309.50 | 3,368.24 | 2,672 |
| 2023-06-02 | 4,197.50 | 4,303.50 | 4,197.50 | 4,303.50 | 3,363.55 | 472 |
| 2023-06-01 | 4,133.50 | 4,216.50 | 4,133.50 | 4,212.00 | 3,292.03 | 247 |
| 2023-05-31 | 4,140.00 | 4,140.00 | 4,043.50 | 4,094.00 | 3,199.81 | 700 |
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.