Ambev S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12,830.00	13,250.00	12,810.00	13,190.00	13,094.05	1,769
2026-04-29	13,000.00	13,010.00	12,710.00	12,710.00	12,617.55	1,804
2026-04-28	13,040.00	13,190.00	13,020.00	13,070.00	12,974.93	2,591
2026-04-27	13,070.00	13,310.00	13,060.00	13,120.00	13,024.56	810
2026-04-24	12,800.00	12,980.00	12,780.00	12,900.00	12,806.16	4,306
2026-04-23	13,310.00	13,320.00	12,940.00	12,940.00	12,845.87	688
2026-04-22	13,550.00	13,550.00	13,290.00	13,340.00	13,242.96	3,909
2026-04-21	13,570.00	13,700.00	13,490.00	13,560.00	13,461.36	3,165
2026-04-20	13,420.00	13,560.00	13,390.00	13,450.00	13,352.16	1,019
2026-04-17	13,480.00	13,650.00	13,320.00	13,320.00	13,223.11	1,269
2026-04-16	13,440.00	13,500.00	13,150.00	13,280.00	13,183.40	2,066
2026-04-15	13,860.00	13,920.00	13,590.00	13,650.00	13,550.71	4,050
2026-04-14	13,990.00	14,010.00	13,830.00	13,920.00	13,818.74	10,868
2026-04-13	13,910.00	14,080.00	13,740.00	13,910.00	13,808.82	7,230
2026-04-10	14,200.00	14,350.00	14,050.00	14,060.00	13,957.73	2,069
2026-04-09	13,880.00	14,170.00	13,760.00	14,050.00	13,947.80	2,199
2026-04-08	13,550.00	13,910.00	13,550.00	13,670.00	13,570.56	3,406
2026-04-07	13,250.00	13,280.00	13,040.00	13,200.00	13,103.98	3,060
2026-04-06	13,300.00	13,370.00	13,180.00	13,310.00	13,213.18	2,663
2026-04-01	13,010.00	13,340.00	13,010.00	13,330.00	13,233.04	3,038
2026-03-31	12,700.00	12,970.00	12,630.00	12,930.00	12,835.95	14,626
2026-03-30	12,450.00	12,620.00	12,390.00	12,520.00	12,428.93	2,414
2026-03-27	12,250.00	12,490.00	12,250.00	12,360.00	12,270.09	1,903
2026-03-26	12,450.00	12,450.00	12,160.00	12,180.00	12,091.40	2,287
2026-03-25	12,340.00	12,520.00	12,280.00	12,410.00	12,319.73	12,650
2026-03-23	12,210.00	12,370.00	12,150.00	12,350.00	12,260.16	480
2026-03-20	12,200.00	12,200.00	11,880.00	11,930.00	11,843.22	4,240
2026-03-19	12,260.00	12,450.00	12,110.00	12,320.00	12,230.38	3,679
2026-03-18	12,700.00	12,770.00	12,440.00	12,440.00	12,349.51	1,160
2026-03-17	12,820.00	12,930.00	12,670.00	12,750.00	12,657.26	6,052
2026-03-16	12,940.00	12,980.00	12,750.00	12,810.00	12,716.82	2,167
2026-03-13	12,600.00	12,800.00	12,510.00	12,600.00	12,508.35	1,118
2026-03-12	12,770.00	12,890.00	12,460.00	12,460.00	12,369.36	2,696
2026-03-11	13,230.00	13,240.00	12,940.00	12,980.00	12,885.58	1,371
2026-03-10	13,220.00	13,490.00	13,090.00	13,200.00	13,103.98	5,727
2026-03-09	13,100.00	13,280.00	12,890.00	13,130.00	13,034.49	4,035
2026-03-06	12,710.00	13,000.00	12,560.00	12,910.00	12,816.09	2,478
2026-03-05	13,170.00	13,170.00	12,740.00	12,740.00	12,647.33	22,354
2026-03-04	13,240.00	13,430.00	12,880.00	13,120.00	13,024.56	2,556
2026-03-03	13,060.00	13,200.00	12,710.00	13,080.00	12,984.85	7,777
2026-03-02	13,810.00	13,810.00	13,340.00	13,450.00	13,352.16	9,887
2026-02-27	14,120.00	14,330.00	13,820.00	13,840.00	13,739.33	5,515
2026-02-26	14,200.00	14,550.00	14,050.00	14,090.00	13,987.51	8,289
2026-02-25	13,900.00	14,110.00	13,800.00	13,990.00	13,888.24	5,920
2026-02-24	13,550.00	13,990.00	13,480.00	13,900.00	13,798.89	4,066
2026-02-23	13,160.00	13,590.00	13,140.00	13,540.00	13,441.51	3,725
2026-02-20	13,070.00	13,380.00	13,070.00	13,220.00	13,123.84	1,726
2026-02-19	13,400.00	13,510.00	13,260.00	13,280.00	13,183.40	2,424
2026-02-18	13,640.00	13,750.00	13,240.00	13,250.00	13,153.62	2,476
2026-02-13	13,730.00	13,840.00	13,540.00	13,640.00	13,540.78	3,710
2026-02-12	13,600.00	14,200.00	13,580.00	13,970.00	13,868.38	10,656
2026-02-11	13,300.00	13,490.00	13,230.00	13,440.00	13,342.24	4,103
2026-02-10	13,090.00	13,300.00	12,800.00	13,290.00	13,193.33	3,709
2026-02-09	13,030.00	13,220.00	12,940.00	13,020.00	12,925.29	6,502
2026-02-06	13,000.00	13,310.00	13,000.00	13,020.00	12,925.29	6,652
2026-02-05	12,810.00	13,160.00	12,800.00	13,060.00	12,965.00	26,374
2026-02-04	12,940.00	13,100.00	12,830.00	12,840.00	12,746.60	6,011
2026-02-03	12,760.00	13,000.00	12,750.00	12,860.00	12,766.45	6,064
2026-02-02	12,620.00	12,870.00	12,550.00	12,580.00	12,488.49	4,994
2026-01-30	12,650.00	12,850.00	12,500.00	12,620.00	12,528.20	4,698

← NewerPage 3 of 5 · 254 trading daysOlder →

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.