Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABEV.BA stock page

Ambev S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-304,257.004,257.004,114.004,156.003,248.26838
2023-05-294,250.004,500.004,110.004,350.003,399.89158
2023-05-244,387.004,414.004,270.004,310.503,369.022,062
2023-05-234,272.004,318.504,259.504,263.003,331.8992
2023-05-224,345.504,346.004,274.504,300.503,361.20260
2023-05-194,300.004,330.004,251.504,288.503,351.82652
2023-05-184,245.004,324.004,139.004,289.003,352.21312
2023-05-174,199.004,251.504,190.004,216.003,295.16499
2023-05-164,250.504,284.504,213.004,222.503,300.24721
2023-05-154,169.004,208.504,120.504,202.003,284.22230
2023-05-123,991.004,100.003,942.004,067.503,179.09747
2023-05-113,912.003,978.003,908.003,959.003,094.2989
2023-05-103,905.003,905.003,854.003,866.503,021.99613
2023-05-093,926.503,949.003,893.503,911.503,057.17510
2023-05-083,919.503,974.503,919.503,931.003,072.411,559
2023-05-053,815.503,977.003,815.503,943.003,081.79434
2023-05-043,951.003,955.003,877.003,934.003,074.75495
2023-05-033,922.004,009.503,870.003,897.503,046.22647
2023-05-023,820.003,886.503,783.503,862.003,018.48358
2023-04-283,861.503,861.503,775.503,822.002,987.2190
2023-04-273,900.003,900.003,812.003,812.502,979.79160
2023-04-263,905.003,905.003,798.003,895.003,044.27230
2023-04-253,928.004,037.003,913.003,913.003,058.34126
2023-04-243,850.003,933.503,775.003,926.503,068.89365
2023-04-213,753.503,880.503,707.503,847.503,007.14841
2023-04-203,737.003,792.003,699.503,752.502,932.8999
2023-04-193,736.503,736.503,660.503,680.002,876.23224
2023-04-183,649.003,737.003,625.003,725.502,911.79453
2023-04-173,564.503,662.003,564.503,662.002,862.16207
2023-04-143,571.503,599.003,543.003,560.002,782.44245
2023-04-133,512.003,570.003,512.003,565.002,786.35353
2023-04-123,564.003,595.003,531.003,561.002,783.22197
2023-04-113,510.003,547.003,489.003,512.002,744.92441
2023-04-103,442.503,445.503,383.503,431.002,681.62187
2023-04-053,449.003,483.003,442.503,483.002,722.26356
2023-04-043,448.003,509.003,420.003,450.002,696.47289
2023-04-033,375.003,443.003,375.003,437.002,686.30408
2023-03-313,446.003,446.003,355.503,425.502,677.322,590
2023-03-303,400.003,482.003,400.003,464.502,707.80490
2023-03-293,343.003,429.003,332.003,360.002,626.123,550
2023-03-283,124.503,376.003,124.503,266.002,552.651,633
2023-03-273,030.003,166.003,030.003,122.002,440.11337
2023-03-233,124.503,125.002,989.003,010.002,352.571,412
2023-03-223,140.003,170.003,110.503,124.502,442.06516
2023-03-213,240.003,240.003,149.503,159.502,469.41593
2023-03-203,248.003,275.503,214.503,214.502,512.40442
2023-03-173,250.003,276.503,204.003,266.002,552.65648
2023-03-163,169.503,250.003,169.503,240.502,532.722,632
2023-03-153,130.503,160.003,086.503,140.002,454.17691
2023-03-143,102.003,187.003,102.003,131.002,447.14816
2023-03-133,070.003,102.003,028.503,035.002,372.11689
2023-03-103,026.003,096.003,025.003,040.002,376.02421
2023-03-092,990.003,092.002,990.003,030.502,368.591,137
2023-03-082,900.002,999.502,900.002,984.002,332.25418
2023-03-072,910.002,910.002,839.002,889.502,258.39252
2023-03-062,780.002,930.502,780.002,928.502,288.87866
2023-03-032,863.002,863.002,775.002,780.502,173.19281
2023-03-022,850.002,850.002,787.002,810.502,196.644,979
2023-03-012,885.002,885.002,799.002,801.002,189.22674
2023-02-282,800.002,845.002,796.502,796.502,185.70774
← NewerPage 15 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2363.5802 BRL
2026-06-2441.7237 BRL
2025-12-22511.3459 BRL
2025-08-11107.9190 BRL
2025-05-19107.5528 BRL
2025-03-18102.0488 BRL
2024-12-23493.5638 BRL
2023-12-22687.2864 BRL
2022-12-20656.8666 BRL
2021-12-20486.9354 BRL
2021-01-1465.4832 BRL
2020-12-18363.1241 BRL

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.