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
2023-02-272,847.002,847.002,789.002,797.002,186.09583
2023-02-242,800.002,808.502,761.002,790.002,180.62415
2023-02-232,850.002,850.002,790.002,820.002,204.07504
2023-02-222,804.002,855.002,778.502,800.502,188.83975
2023-02-172,880.002,880.002,758.002,811.502,197.42796
2023-02-162,780.002,780.002,726.002,771.002,165.77566
2023-02-152,758.002,807.002,752.502,800.002,188.441,028
2023-02-142,850.002,872.002,750.002,760.002,157.17788
2023-02-132,720.002,807.502,680.002,795.002,184.53467
2023-02-102,716.002,732.002,675.002,715.002,122.00343
2023-02-092,756.002,756.002,715.002,731.502,134.90446
2023-02-082,777.002,777.002,725.002,765.002,161.08350
2023-02-072,750.502,776.002,711.002,728.002,132.16641
2023-02-062,795.502,795.502,720.002,743.002,143.89664
2023-02-032,829.002,840.502,748.002,750.502,149.75941
2023-02-022,857.003,020.002,831.002,846.002,224.392,103
2023-02-012,900.002,933.002,760.002,855.502,231.812,664
2023-01-312,940.002,983.502,937.002,961.002,314.271,072
2023-01-302,902.002,984.502,901.502,930.502,290.43170
2023-01-272,994.003,008.002,935.502,957.002,311.14419
2023-01-262,950.002,995.002,910.502,990.002,336.941,352
2023-01-252,850.002,958.502,850.002,958.502,312.322,863
2023-01-242,856.002,856.002,781.502,856.002,232.202,615
2023-01-232,815.002,843.002,780.002,814.002,199.38445
2023-01-202,840.002,872.502,776.002,831.002,212.66289
2023-01-192,790.002,807.002,766.002,790.002,180.62210
2023-01-182,920.002,920.002,790.002,790.002,180.62829
2023-01-172,850.002,946.502,811.502,940.002,297.86394
2023-01-162,850.002,966.002,826.502,950.002,305.67203
2023-01-132,843.502,862.002,804.002,818.002,202.50424
2023-01-122,754.502,850.002,715.002,850.002,227.51351
2023-01-112,666.502,765.002,650.002,726.502,130.992,577
2023-01-102,735.002,787.502,707.502,787.502,178.67660
2023-01-092,772.002,787.002,703.502,720.002,125.91109
2023-01-062,700.002,767.502,700.002,765.002,161.08237
2023-01-052,670.002,720.002,670.002,690.002,102.46159
2023-01-042,707.502,723.002,665.002,675.002,090.74739
2023-01-032,766.502,770.502,662.002,705.002,114.182,254
2023-01-022,970.002,970.002,966.002,966.002,318.182
2022-12-302,810.002,851.502,739.502,851.502,228.6927
2022-12-292,900.002,900.002,810.002,814.002,199.38188
2022-12-282,847.502,888.502,841.502,886.502,256.04109
2022-12-272,760.002,809.002,760.002,781.002,173.59120
2022-12-262,875.003,019.002,785.002,785.002,176.71123
2022-12-232,784.002,870.502,784.002,851.502,228.69181
2022-12-222,745.002,761.002,734.502,761.002,157.95696
2022-12-212,772.002,775.002,720.002,769.002,164.21562
2022-12-202,725.002,790.002,725.002,771.502,166.16117
2022-12-192,819.002,881.502,802.502,868.001,725.82267
2022-12-162,785.002,792.502,759.002,759.001,660.23276
2022-12-152,803.002,843.002,780.002,825.001,699.94932
2022-12-142,819.002,819.002,735.002,810.001,690.92755
2022-12-132,892.502,920.002,868.502,900.001,745.07926
2022-12-123,104.003,104.002,809.002,830.001,702.95459
2022-12-073,100.003,114.003,065.503,104.001,867.8387
2022-12-062,996.503,110.002,996.503,081.001,853.99315
2022-12-053,037.003,037.002,961.002,966.001,784.79217
2022-12-023,020.003,094.503,020.003,070.001,847.3767
2022-12-013,005.003,005.002,962.503,003.501,807.3655
2022-11-302,832.502,946.002,832.502,935.001,766.142,409
← NewerPage 16 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.