Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12,770.00	12,940.00	12,530.00	12,570.00	12,478.56	5,586
2026-01-28	12,850.00	13,050.00	12,600.00	12,680.00	12,587.76	5,369
2026-01-27	12,850.00	13,070.00	12,730.00	12,730.00	12,637.40	11,116
2026-01-26	12,600.00	12,790.00	12,490.00	12,630.00	12,538.13	5,263
2026-01-23	12,440.00	12,560.00	12,320.00	12,520.00	12,428.93	28,092
2026-01-22	12,040.00	12,430.00	11,930.00	12,390.00	12,299.87	8,932
2026-01-21	11,910.00	12,070.00	11,800.00	11,840.00	11,753.87	11,901
2026-01-20	11,740.00	11,950.00	11,570.00	11,880.00	11,793.58	3,383
2026-01-19	11,700.00	12,020.00	11,200.00	11,750.00	11,664.53	1,170
2026-01-16	11,640.00	11,800.00	11,640.00	11,700.00	11,614.89	5,947
2026-01-15	11,970.00	12,000.00	11,650.00	11,730.00	11,644.67	10,746
2026-01-14	11,750.00	11,970.00	11,750.00	11,880.00	11,793.58	9,143
2026-01-13	11,800.00	11,820.00	11,580.00	11,660.00	11,575.18	8,892
2026-01-12	11,680.00	11,830.00	11,600.00	11,730.00	11,644.67	4,340
2026-01-09	11,460.00	11,810.00	11,460.00	11,690.00	11,604.97	3,686
2026-01-08	11,470.00	11,500.00	11,170.00	11,450.00	11,366.71	1,186
2026-01-07	11,570.00	11,580.00	11,390.00	11,490.00	11,406.42	5,022
2026-01-06	11,550.00	11,660.00	11,510.00	11,550.00	11,465.98	2,302
2026-01-05	11,450.00	11,590.00	11,250.00	11,560.00	11,475.91	5,472
2026-01-02	11,300.00	11,590.00	11,260.00	11,380.00	11,297.22	2,475
2026-01-01	11,280.00	11,280.00	11,280.00	11,280.00	11,197.95	0
2025-12-31	11,280.00	11,280.00	11,280.00	11,280.00	11,197.95	0
2025-12-30	11,390.00	11,510.00	11,260.00	11,280.00	11,197.95	11,730
2025-12-29	10,950.00	11,100.00	10,860.00	11,010.00	10,929.91	6,818
2025-12-26	10,880.00	11,280.00	10,700.00	10,960.00	10,880.28	7,162
2025-12-25	10,880.00	10,880.00	10,880.00	10,880.00	10,800.86	0
2025-12-24	11,030.00	11,090.00	10,840.00	10,880.00	10,800.86	1,234
2025-12-23	10,810.00	11,110.00	10,810.00	10,880.00	10,800.86	2,481
2025-12-22	10,980.00	10,980.00	10,600.00	10,690.00	10,612.24	6,043
2025-12-19	11,550.00	11,690.00	11,350.00	11,670.00	11,075.14	2,268
2025-12-18	11,610.00	11,760.00	11,470.00	11,540.00	10,951.77	16,399
2025-12-17	11,780.00	11,780.00	11,430.00	11,610.00	11,018.20	4,025
2025-12-16	11,900.00	11,930.00	11,670.00	11,790.00	11,189.03	1,227
2025-12-15	11,780.00	11,920.00	11,570.00	11,890.00	11,283.93	6,299
2025-12-12	11,330.00	11,600.00	11,300.00	11,530.00	10,942.28	3,232
2025-12-11	10,920.00	11,480.00	10,920.00	11,310.00	10,733.49	5,106
2025-12-10	11,030.00	11,040.00	10,630.00	10,920.00	10,363.37	3,381
2025-12-09	11,160.00	11,160.00	10,840.00	11,100.00	10,534.20	4,062
2025-12-08	11,200.00	11,200.00	11,200.00	11,200.00	10,629.10	0
2025-12-05	11,650.00	11,780.00	11,090.00	11,200.00	10,629.10	4,532
2025-12-04	11,830.00	11,950.00	11,610.00	11,610.00	11,018.20	5,146
2025-12-03	11,650.00	11,960.00	11,650.00	11,800.00	11,198.52	1,577
2025-12-02	11,870.00	12,030.00	11,610.00	11,710.00	11,113.10	63,789
2025-12-01	11,470.00	11,720.00	11,450.00	11,660.00	11,065.65	1,468
2025-11-28	11,450.00	11,770.00	11,450.00	11,680.00	11,084.63	7,496
2025-11-27	12,220.00	12,220.00	11,230.00	11,400.00	10,818.91	880
2025-11-26	11,500.00	11,630.00	11,330.00	11,520.00	10,932.79	5,758
2025-11-25	11,390.00	11,500.00	11,280.00	11,430.00	10,847.38	1,597
2025-11-24	11,130.00	11,130.00	11,130.00	11,130.00	10,562.67	0
2025-11-21	11,100.00	11,290.00	10,890.00	11,130.00	10,562.67	2,289
2025-11-20	10,970.00	11,490.00	10,790.00	10,920.00	10,363.37	24,137
2025-11-19	11,480.00	11,480.00	10,970.00	11,000.00	10,439.30	7,134
2025-11-18	11,420.00	11,420.00	11,170.00	11,180.00	10,610.12	1,890
2025-11-17	11,360.00	11,510.00	11,240.00	11,320.00	10,742.98	5,028
2025-11-14	11,150.00	11,570.00	11,150.00	11,360.00	10,780.94	6,586
2025-11-13	11,200.00	11,340.00	11,060.00	11,220.00	10,648.08	4,988
2025-11-12	11,340.00	11,340.00	11,000.00	11,150.00	10,581.65	9,698
2025-11-11	10,900.00	11,240.00	10,830.00	11,190.00	10,619.61	16,075
2025-11-10	10,900.00	10,900.00	10,670.00	10,750.00	10,202.04	5,545
2025-11-07	10,790.00	10,970.00	10,620.00	10,710.00	10,164.08	12,878

← NewerPage 4 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.