Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABEV.BA stock page

Ambev S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-292,845.002,900.002,825.002,860.001,721.00343
2022-11-282,954.002,954.002,807.002,844.501,711.68100
2022-11-252,937.503,000.002,852.002,855.001,718.00483
2022-11-242,900.003,049.002,865.002,900.001,745.07252
2022-11-232,858.002,892.002,819.502,860.501,721.313,521
2022-11-222,950.002,954.002,878.002,878.001,731.84270
2022-11-182,914.002,950.002,877.002,899.001,744.471,278
2022-11-172,751.002,853.002,750.002,840.001,708.971,229
2022-11-162,800.002,865.002,745.002,778.501,671.96705
2022-11-152,770.002,884.002,770.002,874.501,729.731,112
2022-11-142,919.002,919.002,709.502,769.501,666.5559
2022-11-112,665.002,792.502,610.002,783.501,674.97150
2022-11-102,755.002,756.002,692.002,705.001,627.736,251
2022-11-092,957.002,975.502,866.002,884.001,735.45533
2022-11-082,861.502,910.002,796.502,900.501,745.38883
2022-11-072,987.002,987.002,850.002,850.001,714.99249
2022-11-042,880.002,962.002,880.002,943.501,771.251,632
2022-11-032,699.002,833.002,699.002,810.001,690.92370
2022-11-022,751.502,751.502,711.502,714.501,633.45277
2022-11-012,790.502,817.002,778.502,783.001,674.67765
2022-10-312,723.502,811.002,723.502,811.001,691.521,123
2022-10-282,677.502,691.502,641.002,690.001,618.71693
2022-10-272,600.002,700.002,600.002,670.001,606.67603
2022-10-262,523.502,562.002,523.502,527.501,520.92304
2022-10-252,548.502,574.002,515.502,550.501,534.76227
2022-10-242,700.002,700.002,541.002,597.001,562.741,544
2022-10-212,590.002,700.002,590.002,700.001,624.72212
2022-10-202,567.502,609.002,567.502,591.501,559.4345
2022-10-192,580.002,580.002,511.002,533.001,524.23874
2022-10-182,593.502,593.502,520.002,563.001,542.281,673
2022-10-172,572.002,610.002,572.002,584.501,555.2271
2022-10-142,750.002,750.002,590.002,590.001,558.53426
2022-10-132,573.502,696.502,573.502,696.501,622.62604
2022-10-122,562.502,571.002,546.002,571.001,547.10127
2022-10-112,649.002,649.002,551.002,555.001,537.472,575
2022-10-062,844.502,850.002,789.502,789.501,678.58476
2022-10-052,850.002,850.002,801.002,850.001,714.99302
2022-10-042,900.002,911.502,833.502,856.001,718.601,028
2022-10-032,765.002,915.002,760.002,898.501,744.171,831
2022-09-302,630.002,660.002,624.002,638.001,587.42413
2022-09-292,632.002,666.502,620.502,624.001,578.994,264
2022-09-282,625.002,686.502,621.502,686.501,616.6089
2022-09-272,607.502,620.502,584.502,591.001,559.1364
2022-09-262,648.002,648.002,585.502,585.501,555.82106
2022-09-232,761.002,761.002,687.002,711.501,631.6458
2022-09-222,749.002,838.002,745.502,825.501,700.24412
2022-09-212,715.002,778.502,675.002,732.001,643.98340
2022-09-202,700.002,749.002,641.002,749.001,654.21282
2022-09-192,600.502,723.502,600.502,721.001,637.36142
2022-09-162,564.502,614.502,530.502,614.501,573.27530
2022-09-152,500.002,563.002,500.002,563.001,542.2883
2022-09-142,501.502,501.502,461.502,469.501,486.022,225
2022-09-132,515.002,516.502,495.002,516.501,514.301,562
2022-09-122,523.502,593.502,519.502,577.501,551.01133
2022-09-092,508.002,554.502,508.002,540.001,528.4463
2022-09-082,451.502,511.502,451.502,492.001,499.563,901
2022-09-072,482.502,550.502,482.502,550.501,534.76607
2022-09-062,491.502,531.502,477.502,500.001,504.3769
2022-09-052,530.002,530.002,400.002,500.001,504.3767
2022-09-012,562.002,562.002,517.002,524.501,519.12290
← NewerPage 17 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.