Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 1,660.00 | 1,660.00 | 1,579.00 | 1,580.50 | 951.07 | 252 |
| 2022-03-04 | 1,645.00 | 1,682.00 | 1,628.50 | 1,661.00 | 999.51 | 1,127 |
| 2022-03-03 | 1,704.00 | 1,730.00 | 1,680.00 | 1,728.00 | 1,039.82 | 826 |
| 2022-03-02 | 1,707.50 | 1,745.00 | 1,698.50 | 1,732.50 | 1,042.53 | 560 |
| 2022-02-25 | 1,779.50 | 1,801.50 | 1,750.00 | 1,769.00 | 1,064.50 | 137 |
| 2022-02-24 | 1,795.00 | 1,800.00 | 1,625.00 | 1,779.00 | 1,070.51 | 1,534 |
| 2022-02-23 | 1,839.50 | 1,850.00 | 1,783.00 | 1,801.50 | 1,084.05 | 2,903 |
| 2022-02-22 | 1,790.00 | 1,812.00 | 1,739.50 | 1,767.00 | 1,063.29 | 2,938 |
| 2022-02-21 | 1,801.50 | 1,801.50 | 1,785.00 | 1,785.00 | 1,074.12 | 55 |
| 2022-02-18 | 1,845.00 | 1,845.00 | 1,761.50 | 1,777.50 | 1,069.61 | 1,906 |
| 2022-02-17 | 1,899.00 | 1,899.00 | 1,800.00 | 1,817.00 | 1,093.38 | 926 |
| 2022-02-16 | 1,895.00 | 1,895.00 | 1,825.00 | 1,864.50 | 1,121.96 | 5,115 |
| 2022-02-15 | 1,900.00 | 1,949.50 | 1,895.00 | 1,902.00 | 1,144.53 | 12,114 |
| 2022-02-14 | 1,881.50 | 1,950.00 | 1,837.00 | 1,861.50 | 1,120.16 | 6,679 |
| 2022-02-11 | 1,858.50 | 1,896.50 | 1,845.00 | 1,857.50 | 1,117.75 | 4,088 |
| 2022-02-10 | 1,820.00 | 1,838.00 | 1,792.50 | 1,830.50 | 1,101.50 | 753 |
| 2022-02-09 | 1,767.50 | 1,819.50 | 1,767.50 | 1,785.00 | 1,074.12 | 676 |
| 2022-02-08 | 1,795.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,053.06 | 3,577 |
| 2022-02-07 | 1,800.00 | 1,826.50 | 1,792.00 | 1,807.50 | 1,087.66 | 2,486 |
| 2022-02-04 | 1,800.00 | 1,822.50 | 1,751.00 | 1,809.50 | 1,088.87 | 779 |
| 2022-02-03 | 1,824.00 | 1,840.00 | 1,800.00 | 1,827.50 | 1,099.70 | 2,414 |
| 2022-02-02 | 1,825.00 | 1,882.50 | 1,811.50 | 1,825.00 | 1,098.19 | 1,570 |
| 2022-02-01 | 1,875.00 | 1,979.00 | 1,875.00 | 1,896.50 | 1,141.22 | 1,884 |
| 2022-01-31 | 1,890.00 | 1,917.50 | 1,878.00 | 1,912.50 | 1,150.85 | 3,513 |
| 2022-01-28 | 2,040.00 | 2,040.00 | 1,861.50 | 1,875.50 | 1,128.58 | 1,412 |
| 2022-01-27 | 1,905.00 | 2,023.50 | 1,905.00 | 2,012.50 | 1,211.02 | 1,733 |
| 2022-01-26 | 1,850.00 | 1,960.00 | 1,850.00 | 1,912.50 | 1,150.85 | 7,013 |
| 2022-01-25 | 1,890.00 | 1,899.00 | 1,827.00 | 1,898.50 | 1,142.42 | 456 |
| 2022-01-24 | 1,824.50 | 1,854.50 | 1,800.50 | 1,835.50 | 1,104.51 | 2,225 |
| 2022-01-21 | 1,775.00 | 1,850.00 | 1,775.00 | 1,824.50 | 1,097.89 | 1,667 |
| 2022-01-20 | 1,765.00 | 1,800.00 | 1,743.00 | 1,790.50 | 1,077.43 | 4,568 |
| 2022-01-19 | 1,690.00 | 1,760.00 | 1,667.00 | 1,755.50 | 1,056.37 | 1,796 |
| 2022-01-18 | 1,720.00 | 1,720.00 | 1,647.50 | 1,657.50 | 997.40 | 717 |
| 2022-01-17 | 1,780.00 | 1,780.00 | 1,700.00 | 1,720.00 | 1,035.01 | 86 |
| 2022-01-14 | 1,710.00 | 1,734.50 | 1,706.00 | 1,727.50 | 1,039.52 | 2,153 |
| 2022-01-13 | 1,719.00 | 1,725.00 | 1,679.50 | 1,719.50 | 1,034.71 | 3,723 |
| 2022-01-12 | 1,680.00 | 1,730.00 | 1,680.00 | 1,715.00 | 1,032.00 | 1,007 |
| 2022-01-11 | 1,673.50 | 1,679.50 | 1,660.00 | 1,674.50 | 1,007.63 | 930 |
| 2022-01-10 | 1,645.00 | 1,677.00 | 1,615.00 | 1,677.00 | 1,009.13 | 576 |
| 2022-01-07 | 1,660.00 | 1,686.50 | 1,634.00 | 1,645.50 | 990.18 | 1,313 |
| 2022-01-06 | 1,610.00 | 1,690.50 | 1,590.50 | 1,656.00 | 996.50 | 3,082 |
| 2022-01-05 | 1,665.00 | 1,676.50 | 1,640.50 | 1,649.50 | 992.59 | 526 |
| 2022-01-04 | 1,700.00 | 1,700.00 | 1,654.50 | 1,670.50 | 1,005.22 | 976 |
| 2022-01-03 | 1,720.00 | 1,720.00 | 1,649.00 | 1,689.00 | 1,016.36 | 1,414 |
| 2021-12-30 | 1,650.00 | 1,704.50 | 1,650.00 | 1,697.00 | 1,021.17 | 705 |
| 2021-12-29 | 1,643.00 | 1,659.00 | 1,631.00 | 1,640.00 | 986.87 | 6,916 |
| 2021-12-28 | 1,623.00 | 1,653.00 | 1,623.00 | 1,653.00 | 994.69 | 352 |
| 2021-12-27 | 1,761.50 | 1,761.50 | 1,637.00 | 1,644.50 | 989.58 | 1,830 |
| 2021-12-23 | 1,727.00 | 1,727.00 | 1,683.50 | 1,694.00 | 1,019.36 | 559 |
| 2021-12-22 | 1,690.00 | 1,703.50 | 1,669.50 | 1,700.00 | 1,022.97 | 769 |
| 2021-12-21 | 1,715.00 | 1,715.00 | 1,641.00 | 1,686.50 | 1,014.85 | 526 |
| 2021-12-20 | 1,690.00 | 1,690.00 | 1,642.00 | 1,661.50 | 999.81 | 523 |
| 2021-12-17 | 1,730.00 | 1,746.50 | 1,717.00 | 1,742.00 | 753.88 | 306 |
| 2021-12-16 | 1,645.00 | 1,729.00 | 1,645.00 | 1,724.00 | 746.09 | 1,024 |
| 2021-12-15 | 1,713.00 | 1,719.50 | 1,655.00 | 1,667.00 | 721.43 | 152 |
| 2021-12-14 | 1,737.50 | 1,785.00 | 1,710.00 | 1,710.00 | 740.03 | 2,077 |
| 2021-12-13 | 1,781.50 | 1,784.50 | 1,724.00 | 1,724.00 | 746.09 | 1,440 |
| 2021-12-10 | 1,777.00 | 1,803.50 | 1,764.00 | 1,780.50 | 770.54 | 2,187 |
| 2021-12-09 | 1,860.00 | 1,864.00 | 1,704.00 | 1,776.00 | 768.60 | 1,658 |
| 2021-12-07 | 1,868.00 | 1,999.00 | 1,851.50 | 1,862.00 | 805.82 | 2,966 |
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.