Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8,800.00 | 8,820.00 | 8,680.00 | 8,740.00 | 8,294.49 | 3,940 |
| 2025-08-12 | 9,050.00 | 9,060.00 | 8,870.00 | 8,890.00 | 8,436.85 | 1,112 |
| 2025-08-11 | 9,010.00 | 9,050.00 | 8,880.00 | 8,900.00 | 8,446.34 | 3,866 |
| 2025-08-08 | 9,170.00 | 9,170.00 | 9,010.00 | 9,010.00 | 8,448.31 | 1,057 |
| 2025-08-07 | 9,030.00 | 9,150.00 | 9,030.00 | 9,130.00 | 8,560.83 | 1,693 |
| 2025-08-06 | 9,070.00 | 9,140.00 | 8,920.00 | 8,990.00 | 8,429.56 | 4,947 |
| 2025-08-05 | 8,980.00 | 9,070.00 | 8,880.00 | 8,950.00 | 8,392.05 | 1,913 |
| 2025-08-04 | 8,650.00 | 9,120.00 | 8,650.00 | 8,980.00 | 8,420.18 | 6,815 |
| 2025-08-01 | 8,980.00 | 9,060.00 | 8,830.00 | 8,920.00 | 8,363.92 | 3,972 |
| 2025-07-31 | 8,750.00 | 9,060.00 | 8,610.00 | 8,930.00 | 8,373.30 | 9,705 |
| 2025-07-30 | 9,150.00 | 9,190.00 | 8,950.00 | 9,080.00 | 8,513.95 | 3,375 |
| 2025-07-29 | 8,980.00 | 9,100.00 | 8,980.00 | 9,040.00 | 8,476.44 | 1,590 |
| 2025-07-28 | 9,180.00 | 9,180.00 | 8,880.00 | 8,950.00 | 8,392.05 | 3,680 |
| 2025-07-25 | 9,310.00 | 9,310.00 | 9,160.00 | 9,180.00 | 8,607.72 | 11,920 |
| 2025-07-24 | 9,170.00 | 9,270.00 | 9,060.00 | 9,230.00 | 8,654.60 | 1,030 |
| 2025-07-23 | 9,100.00 | 9,270.00 | 9,100.00 | 9,220.00 | 8,645.22 | 10,620 |
| 2025-07-22 | 9,100.00 | 9,170.00 | 8,940.00 | 8,940.00 | 8,382.68 | 1,350 |
| 2025-07-21 | 9,080.00 | 9,240.00 | 9,040.00 | 9,060.00 | 8,495.20 | 1,345 |
| 2025-07-18 | 9,240.00 | 9,290.00 | 9,030.00 | 9,090.00 | 8,523.33 | 11,253 |
| 2025-07-17 | 9,130.00 | 9,280.00 | 9,040.00 | 9,210.00 | 8,635.85 | 4,395 |
| 2025-07-16 | 9,060.00 | 9,330.00 | 8,950.00 | 9,290.00 | 8,710.86 | 8,762 |
| 2025-07-15 | 9,100.00 | 9,240.00 | 8,920.00 | 9,040.00 | 8,476.44 | 6,238 |
| 2025-07-14 | 9,050.00 | 9,160.00 | 8,950.00 | 9,070.00 | 8,504.57 | 3,335 |
| 2025-07-11 | 8,920.00 | 9,040.00 | 8,880.00 | 8,990.00 | 8,429.56 | 3,911 |
| 2025-07-10 | 9,000.00 | 9,050.00 | 8,850.00 | 8,980.00 | 8,420.18 | 4,956 |
| 2025-07-08 | 9,200.00 | 9,210.00 | 9,060.00 | 9,160.00 | 8,588.96 | 1,260 |
| 2025-07-07 | 9,160.00 | 9,300.00 | 9,000.00 | 9,160.00 | 8,588.96 | 10,711 |
| 2025-07-04 | 9,400.00 | 9,400.00 | 9,020.00 | 9,310.00 | 8,729.61 | 608 |
| 2025-07-03 | 9,340.00 | 9,340.00 | 9,080.00 | 9,210.00 | 8,635.85 | 9,134 |
| 2025-07-02 | 9,080.00 | 9,310.00 | 8,960.00 | 9,280.00 | 8,701.48 | 3,457 |
| 2025-07-01 | 8,770.00 | 9,000.00 | 8,680.00 | 9,000.00 | 8,438.94 | 3,069 |
| 2025-06-30 | 8,480.00 | 8,800.00 | 8,460.00 | 8,780.00 | 8,232.65 | 3,627 |
| 2025-06-27 | 8,510.00 | 8,590.00 | 8,400.00 | 8,530.00 | 7,998.24 | 3,169 |
| 2025-06-26 | 8,470.00 | 8,620.00 | 8,470.00 | 8,530.00 | 7,998.24 | 5,206 |
| 2025-06-25 | 8,320.00 | 8,420.00 | 8,200.00 | 8,340.00 | 7,820.08 | 36,016 |
| 2025-06-24 | 8,630.00 | 8,720.00 | 8,530.00 | 8,570.00 | 8,035.74 | 2,093 |
| 2025-06-23 | 8,450.00 | 8,690.00 | 8,430.00 | 8,620.00 | 8,082.63 | 4,562 |
| 2025-06-19 | 8,410.00 | 8,920.00 | 8,410.00 | 8,420.00 | 7,895.09 | 561 |
| 2025-06-18 | 8,390.00 | 8,480.00 | 8,320.00 | 8,420.00 | 7,895.09 | 1,964 |
| 2025-06-17 | 8,710.00 | 8,800.00 | 8,460.00 | 8,510.00 | 7,979.48 | 2,516 |
| 2025-06-13 | 8,640.00 | 8,740.00 | 8,630.00 | 8,630.00 | 8,092.00 | 800 |
| 2025-06-12 | 8,790.00 | 8,900.00 | 8,710.00 | 8,720.00 | 8,176.39 | 1,295 |
| 2025-06-11 | 8,760.00 | 8,920.00 | 8,760.00 | 8,810.00 | 8,260.78 | 4,540 |
| 2025-06-10 | 8,880.00 | 8,960.00 | 8,720.00 | 8,730.00 | 8,185.77 | 1,552 |
| 2025-06-09 | 8,970.00 | 8,970.00 | 8,790.00 | 8,960.00 | 8,401.43 | 3,622 |
| 2025-06-06 | 8,840.00 | 9,000.00 | 8,810.00 | 8,970.00 | 8,410.81 | 4,621 |
| 2025-06-05 | 8,990.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,251.41 | 2,378 |
| 2025-06-04 | 8,950.00 | 8,960.00 | 8,820.00 | 8,880.00 | 8,326.42 | 3,210 |
| 2025-06-03 | 8,730.00 | 8,900.00 | 8,730.00 | 8,890.00 | 8,335.79 | 9,826 |
| 2025-06-02 | 8,870.00 | 8,870.00 | 8,650.00 | 8,710.00 | 8,167.02 | 1,395 |
| 2025-05-30 | 8,760.00 | 8,920.00 | 8,760.00 | 8,770.00 | 8,223.28 | 4,102 |
| 2025-05-29 | 8,800.00 | 8,950.00 | 8,780.00 | 8,850.00 | 8,298.29 | 2,159 |
| 2025-05-28 | 8,760.00 | 8,850.00 | 8,690.00 | 8,690.00 | 8,148.26 | 2,439 |
| 2025-05-27 | 8,690.00 | 8,840.00 | 8,690.00 | 8,800.00 | 8,251.41 | 2,442 |
| 2025-05-26 | 8,720.00 | 8,720.00 | 8,490.00 | 8,650.00 | 8,110.76 | 516 |
| 2025-05-23 | 8,650.00 | 8,780.00 | 8,550.00 | 8,750.00 | 8,204.52 | 9,353 |
| 2025-05-22 | 8,720.00 | 8,800.00 | 8,630.00 | 8,680.00 | 8,138.89 | 781 |
| 2025-05-21 | 8,760.00 | 8,860.00 | 8,680.00 | 8,730.00 | 8,185.77 | 2,773 |
| 2025-05-20 | 8,780.00 | 8,860.00 | 8,740.00 | 8,820.00 | 8,270.16 | 2,515 |
| 2025-05-19 | 8,980.00 | 8,980.00 | 8,790.00 | 8,900.00 | 8,345.17 | 988 |
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.