Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 2,562.00 | 2,562.00 | 2,517.00 | 2,524.50 | 1,519.12 | 290 |
| 2022-08-31 | 2,594.50 | 2,630.00 | 2,562.00 | 2,562.00 | 1,541.68 | 108 |
| 2022-08-30 | 2,652.50 | 2,652.50 | 2,607.00 | 2,621.00 | 1,577.19 | 1,500 |
| 2022-08-29 | 2,710.00 | 2,710.00 | 2,589.50 | 2,701.00 | 1,625.33 | 426 |
| 2022-08-26 | 2,688.50 | 2,700.00 | 2,644.00 | 2,675.00 | 1,609.68 | 39 |
| 2022-08-25 | 2,776.50 | 2,776.50 | 2,700.00 | 2,720.00 | 1,636.76 | 507 |
| 2022-08-24 | 2,752.50 | 2,777.00 | 2,726.00 | 2,744.50 | 1,651.50 | 1,658 |
| 2022-08-23 | 2,699.00 | 2,706.50 | 2,667.50 | 2,689.00 | 1,618.11 | 622 |
| 2022-08-22 | 2,700.00 | 2,700.00 | 2,620.00 | 2,620.00 | 1,576.58 | 72 |
| 2022-08-19 | 2,678.00 | 2,725.00 | 2,678.00 | 2,690.50 | 1,619.01 | 255 |
| 2022-08-18 | 2,633.00 | 2,681.00 | 2,573.50 | 2,678.00 | 1,611.49 | 664 |
| 2022-08-17 | 2,538.00 | 2,650.00 | 2,476.50 | 2,625.00 | 1,579.59 | 1,050 |
| 2022-08-16 | 2,560.00 | 2,560.00 | 2,486.50 | 2,525.50 | 1,519.72 | 1,411 |
| 2022-08-12 | 2,482.00 | 2,562.50 | 2,482.00 | 2,544.00 | 1,530.85 | 310 |
| 2022-08-11 | 2,551.00 | 2,551.00 | 2,482.00 | 2,482.00 | 1,493.54 | 150 |
| 2022-08-10 | 2,469.50 | 2,560.50 | 2,469.50 | 2,550.50 | 1,534.76 | 251 |
| 2022-08-09 | 2,425.00 | 2,463.00 | 2,415.50 | 2,433.50 | 1,464.36 | 270 |
| 2022-08-08 | 2,403.50 | 2,439.50 | 2,350.00 | 2,436.50 | 1,466.16 | 143 |
| 2022-08-05 | 2,439.00 | 2,473.00 | 2,418.00 | 2,418.00 | 1,455.03 | 608 |
| 2022-08-04 | 2,365.50 | 2,451.50 | 2,306.50 | 2,444.00 | 1,470.68 | 1,356 |
| 2022-08-03 | 2,360.00 | 2,375.00 | 2,320.00 | 2,351.00 | 1,414.71 | 201 |
| 2022-08-02 | 2,335.50 | 2,389.00 | 2,303.00 | 2,388.00 | 1,436.98 | 7,118 |
| 2022-08-01 | 2,500.00 | 2,500.00 | 2,288.00 | 2,347.50 | 1,412.61 | 852 |
| 2022-07-29 | 2,722.50 | 2,733.00 | 2,437.00 | 2,467.00 | 1,484.52 | 544 |
| 2022-07-28 | 2,809.00 | 2,834.50 | 2,603.50 | 2,706.50 | 1,628.64 | 1,973 |
| 2022-07-27 | 2,780.00 | 2,849.50 | 2,699.50 | 2,837.00 | 1,707.16 | 1,218 |
| 2022-07-26 | 2,700.00 | 2,748.50 | 2,680.00 | 2,738.00 | 1,647.59 | 1,530 |
| 2022-07-25 | 2,561.00 | 2,683.50 | 2,561.00 | 2,673.00 | 1,608.48 | 1,861 |
| 2022-07-22 | 2,584.50 | 2,589.50 | 2,513.00 | 2,554.00 | 1,536.87 | 3,151 |
| 2022-07-21 | 2,440.00 | 2,650.00 | 2,418.00 | 2,633.50 | 1,584.71 | 1,649 |
| 2022-07-20 | 2,430.00 | 2,443.50 | 2,371.00 | 2,402.50 | 1,445.70 | 2,326 |
| 2022-07-19 | 2,418.50 | 2,497.50 | 2,418.50 | 2,432.00 | 1,463.46 | 183 |
| 2022-07-18 | 2,388.50 | 2,440.00 | 2,388.50 | 2,397.00 | 1,442.39 | 264 |
| 2022-07-15 | 2,375.50 | 2,421.00 | 2,361.00 | 2,405.50 | 1,447.51 | 140 |
| 2022-07-14 | 2,315.00 | 2,415.50 | 2,294.50 | 2,404.00 | 1,446.61 | 1,841 |
| 2022-07-13 | 2,284.00 | 2,357.00 | 2,284.00 | 2,315.00 | 1,393.05 | 899 |
| 2022-07-12 | 2,228.50 | 2,275.00 | 2,195.00 | 2,204.00 | 1,326.26 | 2,361 |
| 2022-07-11 | 2,380.00 | 2,415.50 | 2,287.00 | 2,309.00 | 1,389.44 | 1,457 |
| 2022-07-08 | 2,348.00 | 2,453.00 | 2,320.00 | 2,439.50 | 1,467.97 | 550 |
| 2022-07-07 | 2,180.00 | 2,357.00 | 2,175.50 | 2,348.00 | 1,412.91 | 595 |
| 2022-07-06 | 2,169.00 | 2,180.00 | 2,099.00 | 2,161.50 | 1,300.68 | 816 |
| 2022-07-05 | 2,056.50 | 2,175.00 | 2,000.50 | 2,115.00 | 1,272.70 | 504 |
| 2022-07-04 | 2,000.00 | 2,035.00 | 1,900.50 | 2,029.00 | 1,220.95 | 209 |
| 2022-07-01 | 1,920.00 | 1,942.00 | 1,898.00 | 1,936.00 | 1,164.99 | 703 |
| 2022-06-30 | 1,957.00 | 1,957.00 | 1,895.00 | 1,924.00 | 1,157.77 | 469 |
| 2022-06-29 | 1,880.00 | 1,955.00 | 1,880.00 | 1,952.50 | 1,174.92 | 206 |
| 2022-06-28 | 1,865.00 | 1,927.00 | 1,848.00 | 1,889.00 | 1,136.71 | 442 |
| 2022-06-27 | 1,850.00 | 1,899.00 | 1,830.00 | 1,899.00 | 1,142.72 | 503 |
| 2022-06-24 | 1,821.00 | 1,847.00 | 1,793.50 | 1,826.00 | 1,098.80 | 95 |
| 2022-06-23 | 1,800.00 | 1,800.00 | 1,763.50 | 1,798.50 | 1,082.25 | 897 |
| 2022-06-22 | 1,777.50 | 1,842.00 | 1,777.50 | 1,811.00 | 1,089.77 | 208 |
| 2022-06-21 | 1,774.00 | 1,834.00 | 1,774.00 | 1,834.00 | 1,103.61 | 81 |
| 2022-06-16 | 1,755.50 | 1,809.00 | 1,755.00 | 1,790.00 | 1,077.13 | 129 |
| 2022-06-15 | 1,840.00 | 1,850.00 | 1,788.00 | 1,832.50 | 1,102.71 | 426 |
| 2022-06-14 | 1,844.50 | 1,850.00 | 1,781.50 | 1,835.00 | 1,104.21 | 822 |
| 2022-06-13 | 1,900.00 | 1,900.00 | 1,785.00 | 1,836.50 | 1,105.11 | 7,112 |
| 2022-06-10 | 1,733.00 | 1,850.00 | 1,733.00 | 1,847.00 | 1,111.43 | 49 |
| 2022-06-09 | 1,762.50 | 1,818.50 | 1,723.50 | 1,809.50 | 1,088.87 | 544 |
| 2022-06-08 | 1,765.50 | 1,765.50 | 1,740.00 | 1,764.00 | 1,061.49 | 828 |
| 2022-06-07 | 1,748.00 | 1,764.00 | 1,724.00 | 1,740.00 | 1,047.04 | 1,075 |
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.