Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 1,877.00 | 1,890.00 | 1,868.50 | 1,868.50 | 808.63 | 283 |
| 2021-12-03 | 1,874.00 | 1,889.50 | 1,812.00 | 1,852.00 | 801.49 | 697 |
| 2021-12-02 | 1,900.00 | 1,900.00 | 1,824.00 | 1,841.50 | 796.94 | 844 |
| 2021-12-01 | 1,812.00 | 1,900.00 | 1,791.50 | 1,826.00 | 790.24 | 3,736 |
| 2021-11-30 | 1,830.00 | 1,850.50 | 1,817.00 | 1,834.00 | 793.70 | 126 |
| 2021-11-29 | 1,920.00 | 1,920.00 | 1,830.00 | 1,836.00 | 794.56 | 2,787 |
| 2021-11-26 | 1,980.00 | 1,980.00 | 1,833.00 | 1,836.00 | 794.56 | 716 |
| 2021-11-25 | 1,896.00 | 1,990.00 | 1,873.00 | 1,989.50 | 860.99 | 205 |
| 2021-11-24 | 1,990.00 | 1,994.00 | 1,964.00 | 1,967.50 | 851.47 | 972 |
| 2021-11-23 | 1,999.00 | 2,000.00 | 1,900.00 | 1,960.50 | 848.44 | 2,066 |
| 2021-11-19 | 2,027.00 | 2,050.00 | 1,990.00 | 1,994.50 | 863.16 | 1,432 |
| 2021-11-18 | 2,010.00 | 2,040.50 | 1,981.50 | 1,994.00 | 862.94 | 3,811 |
| 2021-11-17 | 2,050.00 | 2,050.00 | 1,986.50 | 2,009.00 | 869.43 | 968 |
| 2021-11-16 | 1,984.00 | 2,023.50 | 1,962.00 | 2,008.00 | 869.00 | 1,144 |
| 2021-11-15 | 2,070.00 | 2,070.00 | 1,979.50 | 2,039.50 | 882.63 | 2,579 |
| 2021-11-12 | 2,073.00 | 2,100.00 | 2,027.50 | 2,067.50 | 894.75 | 7,114 |
| 2021-11-11 | 2,075.00 | 2,122.00 | 2,039.50 | 2,076.00 | 898.43 | 2,000 |
| 2021-11-10 | 2,060.00 | 2,082.00 | 2,016.50 | 2,017.00 | 872.89 | 2,507 |
| 2021-11-09 | 2,050.00 | 2,089.00 | 2,031.50 | 2,037.00 | 881.55 | 4,744 |
| 2021-11-08 | 2,082.00 | 2,087.50 | 2,000.00 | 2,048.00 | 886.31 | 2,807 |
| 2021-11-05 | 2,040.00 | 2,098.00 | 2,040.00 | 2,090.00 | 904.49 | 4,937 |
| 2021-11-04 | 2,130.00 | 2,130.00 | 2,015.00 | 2,041.50 | 883.50 | 2,837 |
| 2021-11-03 | 1,955.00 | 2,060.00 | 1,955.00 | 2,047.00 | 885.88 | 2,610 |
| 2021-11-02 | 1,961.00 | 1,975.00 | 1,922.00 | 1,958.00 | 847.36 | 3,156 |
| 2021-11-01 | 1,875.00 | 1,971.50 | 1,847.00 | 1,956.50 | 846.71 | 5,435 |
| 2021-10-29 | 1,805.00 | 1,890.00 | 1,805.00 | 1,858.00 | 804.08 | 9,256 |
| 2021-10-28 | 1,688.00 | 1,815.00 | 1,688.00 | 1,805.00 | 781.15 | 13,718 |
| 2021-10-27 | 1,676.00 | 1,676.00 | 1,627.00 | 1,630.00 | 705.41 | 2,823 |
| 2021-10-26 | 1,621.50 | 1,638.00 | 1,604.50 | 1,628.50 | 704.76 | 1,419 |
| 2021-10-25 | 1,575.00 | 1,636.00 | 1,575.00 | 1,632.00 | 706.28 | 2,990 |
| 2021-10-22 | 1,540.00 | 1,608.00 | 1,500.00 | 1,579.50 | 683.56 | 3,532 |
| 2021-10-21 | 1,614.00 | 1,614.00 | 1,541.00 | 1,566.00 | 677.72 | 5,952 |
| 2021-10-20 | 1,600.00 | 1,624.00 | 1,586.00 | 1,607.50 | 695.68 | 4,564 |
| 2021-10-19 | 1,639.00 | 1,639.00 | 1,572.00 | 1,583.00 | 685.07 | 3,470 |
| 2021-10-18 | 1,630.00 | 1,657.50 | 1,603.00 | 1,640.00 | 709.74 | 1,860 |
| 2021-10-15 | 1,630.00 | 1,646.00 | 1,620.00 | 1,642.00 | 710.61 | 4,910 |
| 2021-10-14 | 1,625.50 | 1,630.00 | 1,592.00 | 1,626.00 | 703.68 | 3,461 |
← NewerPage 21 of 21 · 1,237 trading days
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.