Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 10,800.00 | 11,000.00 | 10,800.00 | 10,920.00 | 10,363.37 | 1,154 |
| 2025-11-05 | 10,870.00 | 10,990.00 | 10,680.00 | 10,840.00 | 10,287.45 | 2,397 |
| 2025-11-04 | 10,790.00 | 10,910.00 | 10,560.00 | 10,890.00 | 10,334.90 | 6,080 |
| 2025-11-03 | 10,500.00 | 10,800.00 | 10,480.00 | 10,740.00 | 10,192.55 | 3,752 |
| 2025-10-31 | 10,370.00 | 10,560.00 | 10,230.00 | 10,490.00 | 9,955.29 | 11,863 |
| 2025-10-30 | 10,070.00 | 10,390.00 | 10,000.00 | 10,320.00 | 9,793.96 | 9,642 |
| 2025-10-29 | 9,940.00 | 9,945.00 | 9,690.00 | 9,795.00 | 9,295.72 | 4,851 |
| 2025-10-28 | 9,705.00 | 9,940.00 | 9,705.00 | 9,915.00 | 9,409.60 | 14,395 |
| 2025-10-27 | 10,100.00 | 10,310.00 | 8,960.00 | 9,610.00 | 9,120.15 | 13,098 |
| 2025-10-24 | 10,300.00 | 10,480.00 | 10,200.00 | 10,300.00 | 9,774.98 | 8,363 |
| 2025-10-23 | 10,570.00 | 10,570.00 | 10,160.00 | 10,230.00 | 9,708.54 | 18,021 |
| 2025-10-22 | 10,610.00 | 10,780.00 | 10,530.00 | 10,540.00 | 10,002.74 | 6,550 |
| 2025-10-21 | 10,470.00 | 10,810.00 | 10,410.00 | 10,690.00 | 10,145.10 | 7,917 |
| 2025-10-20 | 10,460.00 | 10,650.00 | 10,420.00 | 10,640.00 | 10,097.65 | 1,804 |
← NewerPage 5 of 5 · 254 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.