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 |
| 2025-10-17 | 10,000.00 | 10,530.00 | 9,885.00 | 10,420.00 | 9,888.86 | 12,793 |
| 2025-10-16 | 9,305.00 | 10,010.00 | 9,305.00 | 9,855.00 | 9,352.66 | 5,197 |
| 2025-10-15 | 9,580.00 | 9,740.00 | 9,410.00 | 9,470.00 | 8,987.28 | 2,759 |
| 2025-10-14 | 9,190.00 | 10,030.00 | 9,035.00 | 9,610.00 | 9,120.15 | 25,651 |
| 2025-10-13 | 9,220.00 | 9,260.00 | 9,150.00 | 9,215.00 | 8,745.28 | 10,748 |
| 2025-10-10 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 8,892.38 | 0 |
| 2025-10-09 | 10,140.00 | 10,280.00 | 9,360.00 | 9,370.00 | 8,892.38 | 7,991 |
| 2025-10-08 | 10,180.00 | 10,310.00 | 10,000.00 | 10,140.00 | 9,623.13 | 4,958 |
| 2025-10-07 | 9,800.00 | 10,130.00 | 9,800.00 | 10,110.00 | 9,594.66 | 5,764 |
| 2025-10-06 | 9,995.00 | 10,170.00 | 9,860.00 | 9,970.00 | 9,461.80 | 4,897 |
| 2025-10-03 | 10,290.00 | 10,290.00 | 9,900.00 | 9,970.00 | 9,461.80 | 9,071 |
| 2025-10-02 | 10,510.00 | 10,640.00 | 10,060.00 | 10,190.00 | 9,670.58 | 7,172 |
| 2025-10-01 | 10,270.00 | 10,580.00 | 10,270.00 | 10,490.00 | 9,955.29 | 30,359 |
| 2025-09-30 | 10,260.00 | 10,350.00 | 10,030.00 | 10,240.00 | 9,718.03 | 3,999 |
| 2025-09-29 | 10,300.00 | 10,300.00 | 10,130.00 | 10,260.00 | 9,737.02 | 1,616 |
| 2025-09-26 | 9,550.00 | 10,220.00 | 9,510.00 | 10,150.00 | 9,632.62 | 2,894 |
| 2025-09-25 | 9,545.00 | 9,715.00 | 9,405.00 | 9,650.00 | 9,158.11 | 3,626 |
| 2025-09-24 | 9,625.00 | 9,750.00 | 9,475.00 | 9,560.00 | 9,072.70 | 4,574 |
| 2025-09-23 | 9,610.00 | 10,010.00 | 9,360.00 | 9,890.00 | 9,385.88 | 20,599 |
| 2025-09-22 | 10,510.00 | 10,510.00 | 9,645.00 | 9,825.00 | 9,324.19 | 41,134 |
| 2025-09-19 | 10,930.00 | 10,930.00 | 10,600.00 | 10,770.00 | 10,221.02 | 8,328 |
| 2025-09-18 | 10,600.00 | 10,830.00 | 10,430.00 | 10,760.00 | 10,211.53 | 74,314 |
| 2025-09-17 | 10,500.00 | 10,710.00 | 10,450.00 | 10,660.00 | 10,116.63 | 62,541 |
| 2025-09-16 | 10,400.00 | 10,550.00 | 10,320.00 | 10,510.00 | 9,974.27 | 11,096 |
| 2025-09-15 | 10,230.00 | 10,500.00 | 10,230.00 | 10,470.00 | 9,936.31 | 5,181 |
| 2025-09-12 | 9,960.00 | 10,230.00 | 9,830.00 | 10,220.00 | 9,699.05 | 4,073 |
| 2025-09-11 | 9,735.00 | 9,960.00 | 9,615.00 | 9,880.00 | 9,376.39 | 10,610 |
| 2025-09-10 | 9,720.00 | 9,780.00 | 9,605.00 | 9,735.00 | 9,238.78 | 4,007 |
| 2025-09-09 | 9,500.00 | 9,650.00 | 9,450.00 | 9,535.00 | 9,048.97 | 1,159 |
| 2025-09-08 | 9,445.00 | 9,635.00 | 9,360.00 | 9,470.00 | 8,987.28 | 7,555 |
| 2025-09-05 | 9,250.00 | 9,420.00 | 9,220.00 | 9,310.00 | 8,835.44 | 13,432 |
| 2025-09-04 | 8,880.00 | 9,130.00 | 8,840.00 | 9,070.00 | 8,607.67 | 2,873 |
| 2025-09-03 | 8,900.00 | 8,900.00 | 8,730.00 | 8,870.00 | 8,417.87 | 5,007 |
| 2025-09-02 | 9,170.00 | 9,170.00 | 8,960.00 | 9,030.00 | 8,569.71 | 2,401 |
| 2025-09-01 | 9,180.00 | 9,400.00 | 9,180.00 | 9,280.00 | 8,806.97 | 748 |
| 2025-08-29 | 9,020.00 | 9,190.00 | 8,930.00 | 9,170.00 | 8,702.58 | 5,065 |
| 2025-08-28 | 9,050.00 | 9,100.00 | 8,950.00 | 9,020.00 | 8,560.22 | 3,969 |
| 2025-08-27 | 8,920.00 | 9,080.00 | 8,910.00 | 9,040.00 | 8,579.20 | 4,221 |
| 2025-08-26 | 9,050.00 | 9,050.00 | 8,890.00 | 8,950.00 | 8,493.79 | 2,516 |
| 2025-08-25 | 9,350.00 | 9,350.00 | 8,920.00 | 9,030.00 | 8,569.71 | 9,816 |
| 2025-08-22 | 8,760.00 | 8,970.00 | 8,670.00 | 8,910.00 | 8,455.83 | 12,384 |
| 2025-08-21 | 8,600.00 | 8,710.00 | 8,490.00 | 8,670.00 | 8,228.06 | 1,549 |
| 2025-08-20 | 8,510.00 | 8,660.00 | 8,410.00 | 8,630.00 | 8,190.10 | 10,840 |
| 2025-08-19 | 8,490.00 | 8,540.00 | 8,370.00 | 8,500.00 | 8,066.73 | 3,661 |
| 2025-08-18 | 8,670.00 | 8,720.00 | 8,550.00 | 8,590.00 | 8,152.14 | 3,349 |
| 2025-08-14 | 8,700.00 | 8,740.00 | 8,570.00 | 8,630.00 | 8,190.10 | 2,463 |
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.