Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 1,870.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,083.15 | 73 |
| 2022-06-03 | 1,853.00 | 1,853.00 | 1,810.00 | 1,841.00 | 1,107.82 | 291 |
| 2022-06-02 | 1,815.00 | 1,875.00 | 1,815.00 | 1,849.50 | 1,112.94 | 7,004 |
| 2022-06-01 | 1,861.50 | 1,875.00 | 1,813.50 | 1,870.00 | 1,125.27 | 171 |
| 2022-05-31 | 1,866.00 | 1,879.50 | 1,850.00 | 1,850.00 | 1,113.24 | 3,633 |
| 2022-05-30 | 1,820.00 | 1,929.50 | 1,820.00 | 1,902.50 | 1,144.83 | 15 |
| 2022-05-27 | 1,887.00 | 1,929.50 | 1,880.00 | 1,900.00 | 1,143.32 | 573 |
| 2022-05-26 | 1,870.00 | 1,930.00 | 1,848.00 | 1,917.00 | 1,153.55 | 2,099 |
| 2022-05-24 | 1,805.00 | 1,845.00 | 1,799.00 | 1,842.50 | 1,108.72 | 451 |
| 2022-05-23 | 1,800.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,125.27 | 124 |
| 2022-05-20 | 1,780.00 | 1,797.00 | 1,755.50 | 1,797.00 | 1,081.34 | 661 |
| 2022-05-19 | 1,805.50 | 1,806.00 | 1,774.50 | 1,777.50 | 1,069.61 | 695 |
| 2022-05-17 | 1,861.00 | 1,904.00 | 1,853.00 | 1,871.50 | 1,126.17 | 1,117 |
| 2022-05-16 | 1,834.00 | 1,866.00 | 1,831.00 | 1,861.00 | 1,119.86 | 2,832 |
| 2022-05-13 | 1,780.00 | 1,838.00 | 1,754.50 | 1,830.00 | 1,101.20 | 523 |
| 2022-05-12 | 1,669.50 | 1,759.00 | 1,669.50 | 1,759.00 | 1,058.48 | 6,780 |
| 2022-05-11 | 1,693.00 | 1,704.50 | 1,659.00 | 1,669.50 | 1,004.62 | 724 |
| 2022-05-10 | 1,638.00 | 1,674.50 | 1,623.50 | 1,660.00 | 998.90 | 1,135 |
| 2022-05-09 | 1,650.00 | 1,670.00 | 1,628.50 | 1,657.00 | 997.10 | 730 |
| 2022-05-06 | 1,630.00 | 1,675.00 | 1,630.00 | 1,637.00 | 985.06 | 32,250 |
| 2022-05-05 | 1,895.00 | 1,895.00 | 1,650.00 | 1,670.00 | 1,004.92 | 873 |
| 2022-05-04 | 1,722.00 | 1,764.00 | 1,722.00 | 1,764.00 | 1,061.49 | 248 |
| 2022-05-03 | 1,800.00 | 1,800.00 | 1,751.50 | 1,762.00 | 1,060.28 | 853 |
| 2022-05-02 | 1,780.00 | 1,810.00 | 1,760.00 | 1,773.00 | 1,066.90 | 153 |
| 2022-04-29 | 1,855.00 | 1,855.00 | 1,810.00 | 1,814.00 | 1,091.57 | 114 |
| 2022-04-28 | 1,850.00 | 1,850.00 | 1,806.50 | 1,816.50 | 1,093.08 | 509 |
| 2022-04-27 | 1,850.50 | 1,895.00 | 1,825.50 | 1,825.50 | 1,098.49 | 136 |
| 2022-04-26 | 1,940.00 | 1,940.00 | 1,845.00 | 1,875.00 | 1,128.28 | 3,252 |
| 2022-04-25 | 1,919.00 | 1,940.00 | 1,889.50 | 1,935.00 | 1,164.39 | 1,235 |
| 2022-04-22 | 1,900.00 | 1,919.50 | 1,892.00 | 1,900.00 | 1,143.32 | 1,060 |
| 2022-04-21 | 1,864.00 | 1,910.00 | 1,864.00 | 1,909.50 | 1,149.04 | 1,185 |
| 2022-04-20 | 1,800.00 | 1,863.50 | 1,793.50 | 1,862.50 | 1,120.76 | 250 |
| 2022-04-19 | 1,776.00 | 1,787.00 | 1,742.50 | 1,787.00 | 1,075.33 | 3,272 |
| 2022-04-18 | 1,768.50 | 1,786.50 | 1,748.50 | 1,776.00 | 1,068.71 | 176 |
| 2022-04-13 | 1,800.00 | 1,807.00 | 1,773.50 | 1,807.00 | 1,087.36 | 349 |
| 2022-04-12 | 1,880.00 | 1,880.00 | 1,819.50 | 1,849.50 | 1,112.94 | 687 |
| 2022-04-11 | 1,846.50 | 1,880.00 | 1,828.00 | 1,866.50 | 1,123.17 | 2,148 |
| 2022-04-08 | 1,758.00 | 1,801.50 | 1,758.00 | 1,801.50 | 1,084.05 | 467 |
| 2022-04-07 | 1,821.00 | 1,821.00 | 1,777.00 | 1,811.00 | 1,089.77 | 891 |
| 2022-04-06 | 1,817.00 | 1,817.00 | 1,769.00 | 1,777.00 | 1,069.31 | 458 |
| 2022-04-05 | 1,844.50 | 1,860.00 | 1,816.00 | 1,819.00 | 1,094.58 | 1,540 |
| 2022-04-04 | 1,865.00 | 1,879.00 | 1,839.50 | 1,867.00 | 1,123.47 | 2,189 |
| 2022-04-01 | 1,851.00 | 1,874.00 | 1,818.00 | 1,867.00 | 1,123.47 | 1,748 |
| 2022-03-31 | 1,849.00 | 1,868.00 | 1,825.50 | 1,865.00 | 1,122.26 | 2,277 |
| 2022-03-30 | 1,879.00 | 1,879.00 | 1,802.50 | 1,826.50 | 1,099.10 | 4,419 |
| 2022-03-29 | 1,877.00 | 1,877.00 | 1,821.50 | 1,838.00 | 1,106.02 | 2,039 |
| 2022-03-28 | 1,800.00 | 1,827.00 | 1,710.00 | 1,822.50 | 1,096.69 | 1,575 |
| 2022-03-25 | 1,761.00 | 1,810.00 | 1,761.00 | 1,803.00 | 1,084.95 | 2,583 |
| 2022-03-23 | 1,746.50 | 1,773.50 | 1,726.50 | 1,761.50 | 1,059.98 | 792 |
| 2022-03-22 | 1,730.00 | 1,766.50 | 1,720.00 | 1,760.00 | 1,059.08 | 1,022 |
| 2022-03-21 | 1,699.50 | 1,710.00 | 1,676.00 | 1,705.00 | 1,025.98 | 872 |
| 2022-03-18 | 1,640.00 | 1,677.50 | 1,630.50 | 1,672.00 | 1,006.13 | 378 |
| 2022-03-17 | 1,606.00 | 1,647.50 | 1,600.00 | 1,641.50 | 987.77 | 310 |
| 2022-03-16 | 1,450.50 | 1,600.00 | 1,450.50 | 1,583.00 | 952.57 | 123 |
| 2022-03-15 | 1,463.00 | 1,501.00 | 1,463.00 | 1,501.00 | 903.23 | 232 |
| 2022-03-14 | 1,505.00 | 1,510.50 | 1,455.00 | 1,463.00 | 880.36 | 964 |
| 2022-03-11 | 1,520.50 | 1,524.00 | 1,481.50 | 1,504.00 | 905.03 | 556 |
| 2022-03-10 | 1,579.00 | 1,579.00 | 1,501.50 | 1,530.00 | 920.68 | 238 |
| 2022-03-09 | 1,620.00 | 1,634.50 | 1,615.00 | 1,619.50 | 974.53 | 256 |
| 2022-03-08 | 1,566.00 | 1,619.50 | 1,562.50 | 1,595.00 | 959.79 | 579 |
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.