Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 8,980.00 | 8,980.00 | 8,790.00 | 8,900.00 | 8,345.17 | 988 |
| 2025-05-16 | 8,800.00 | 8,980.00 | 8,800.00 | 8,930.00 | 8,271.99 | 1,910 |
| 2025-05-15 | 8,820.00 | 8,920.00 | 8,750.00 | 8,890.00 | 8,234.94 | 2,031 |
| 2025-05-14 | 8,860.00 | 8,860.00 | 8,730.00 | 8,750.00 | 8,105.25 | 1,865 |
| 2025-05-13 | 8,750.00 | 8,820.00 | 8,690.00 | 8,790.00 | 8,142.30 | 1,586 |
| 2025-05-12 | 8,710.00 | 8,730.00 | 8,480.00 | 8,650.00 | 8,012.62 | 3,181 |
| 2025-05-09 | 8,780.00 | 8,850.00 | 8,580.00 | 8,710.00 | 8,068.20 | 5,277 |
| 2025-05-08 | 8,920.00 | 9,040.00 | 8,700.00 | 8,780.00 | 8,133.04 | 3,344 |
| 2025-05-07 | 8,870.00 | 8,880.00 | 8,580.00 | 8,680.00 | 8,040.41 | 1,911 |
| 2025-05-06 | 8,890.00 | 9,070.00 | 8,890.00 | 9,030.00 | 8,364.62 | 8,587 |
| 2025-05-05 | 8,930.00 | 8,990.00 | 8,770.00 | 8,940.00 | 8,281.25 | 5,647 |
| 2025-04-30 | 9,050.00 | 9,250.00 | 8,980.00 | 9,010.00 | 8,346.09 | 3,470 |
| 2025-04-29 | 8,970.00 | 9,210.00 | 8,970.00 | 9,060.00 | 8,392.41 | 3,961 |
| 2025-04-28 | 8,840.00 | 8,950.00 | 8,670.00 | 8,950.00 | 8,290.51 | 5,923 |
| 2025-04-25 | 8,790.00 | 8,920.00 | 8,690.00 | 8,840.00 | 8,188.62 | 1,392 |
| 2025-04-24 | 8,950.00 | 8,950.00 | 8,760.00 | 8,780.00 | 8,133.04 | 1,901 |
| 2025-04-23 | 8,470.00 | 8,750.00 | 8,440.00 | 8,620.00 | 7,984.83 | 5,019 |
| 2025-04-22 | 8,040.00 | 8,410.00 | 8,040.00 | 8,360.00 | 7,743.99 | 4,464 |
| 2025-04-21 | 8,190.00 | 8,320.00 | 7,760.00 | 8,070.00 | 7,475.36 | 3,806 |
| 2025-04-16 | 8,390.00 | 8,540.00 | 8,190.00 | 8,190.00 | 7,586.52 | 7,930 |
| 2025-04-15 | 8,580.00 | 8,700.00 | 8,460.00 | 8,460.00 | 7,836.62 | 2,356 |
| 2025-04-14 | 9,000.00 | 9,000.00 | 8,290.00 | 8,580.00 | 7,947.78 | 13,527 |
| 2025-04-11 | 9,200.00 | 9,390.00 | 8,710.00 | 9,000.00 | 8,336.83 | 11,147 |
| 2025-04-10 | 9,340.00 | 9,340.00 | 9,050.00 | 9,200.00 | 8,522.09 | 12,868 |
| 2025-04-09 | 8,850.00 | 9,520.00 | 8,850.00 | 9,300.00 | 8,614.72 | 20,073 |
| 2025-04-08 | 9,020.00 | 9,140.00 | 8,780.00 | 8,810.00 | 8,160.83 | 6,787 |
| 2025-04-07 | 8,670.00 | 9,150.00 | 8,670.00 | 8,980.00 | 8,318.30 | 11,310 |
| 2025-04-04 | 9,290.00 | 9,400.00 | 9,190.00 | 9,190.00 | 8,512.83 | 7,195 |
| 2025-04-03 | 9,560.00 | 9,760.00 | 9,450.00 | 9,510.00 | 8,809.25 | 9,550 |
| 2025-04-01 | 9,200.00 | 9,310.00 | 9,100.00 | 9,180.00 | 8,503.57 | 3,213 |
| 2025-03-31 | 9,050.00 | 9,310.00 | 9,050.00 | 9,190.00 | 8,512.83 | 4,625 |
| 2025-03-28 | 8,790.00 | 8,960.00 | 8,790.00 | 8,940.00 | 8,281.25 | 6,635 |
| 2025-03-27 | 8,910.00 | 8,980.00 | 8,810.00 | 8,870.00 | 8,216.41 | 3,003 |
| 2025-03-26 | 8,840.00 | 8,970.00 | 8,840.00 | 8,940.00 | 8,281.25 | 8,908 |
| 2025-03-25 | 9,050.00 | 9,120.00 | 8,900.00 | 9,040.00 | 8,373.88 | 13,007 |
| 2025-03-21 | 9,020.00 | 9,190.00 | 9,010.00 | 9,070.00 | 8,401.67 | 6,853 |
| 2025-03-20 | 9,110.00 | 9,110.00 | 8,890.00 | 9,050.00 | 8,383.15 | 4,838 |
| 2025-03-19 | 9,070.00 | 9,340.00 | 9,010.00 | 9,080.00 | 8,410.94 | 15,447 |
| 2025-03-18 | 8,630.00 | 9,160.00 | 8,630.00 | 9,120.00 | 8,447.99 | 11,215 |
| 2025-03-17 | 8,650.00 | 8,870.00 | 8,650.00 | 8,740.00 | 8,001.02 | 8,273 |
| 2025-03-14 | 8,490.00 | 8,620.00 | 8,480.00 | 8,570.00 | 7,845.40 | 11,229 |
| 2025-03-13 | 8,160.00 | 8,300.00 | 8,090.00 | 8,270.00 | 7,570.76 | 10,392 |
| 2025-03-12 | 8,120.00 | 8,160.00 | 7,960.00 | 8,140.00 | 7,451.75 | 8,229 |
| 2025-03-11 | 8,080.00 | 8,080.00 | 7,890.00 | 8,010.00 | 7,332.75 | 7,825 |
| 2025-03-10 | 8,180.00 | 8,260.00 | 8,020.00 | 8,130.00 | 7,442.60 | 16,840 |
| 2025-03-07 | 8,090.00 | 8,180.00 | 7,990.00 | 8,110.00 | 7,424.29 | 22,360 |
| 2025-03-06 | 8,050.00 | 8,190.00 | 8,030.00 | 8,060.00 | 7,378.52 | 17,924 |
| 2025-03-05 | 7,530.00 | 8,030.00 | 7,530.00 | 8,020.00 | 7,341.90 | 26,251 |
| 2025-02-28 | 7,580.00 | 7,680.00 | 7,450.00 | 7,490.00 | 6,856.71 | 35,457 |
| 2025-02-27 | 7,200.00 | 7,720.00 | 7,200.00 | 7,620.00 | 6,975.72 | 69,496 |
| 2025-02-26 | 7,190.00 | 7,300.00 | 7,100.00 | 7,190.00 | 6,582.08 | 18,394 |
| 2025-02-25 | 6,970.00 | 6,970.00 | 6,810.00 | 6,940.00 | 6,353.21 | 4,645 |
| 2025-02-24 | 7,080.00 | 7,080.00 | 6,890.00 | 6,940.00 | 6,353.21 | 4,326 |
| 2025-02-21 | 6,990.00 | 7,070.00 | 6,900.00 | 7,070.00 | 6,472.22 | 9,726 |
| 2025-02-20 | 6,880.00 | 7,010.00 | 6,790.00 | 6,990.00 | 6,398.99 | 10,056 |
| 2025-02-19 | 6,970.00 | 6,970.00 | 6,780.00 | 6,910.00 | 6,325.75 | 20,530 |
| 2025-02-18 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,408.14 | 33,744 |
| 2025-02-17 | 6,890.00 | 7,150.00 | 6,890.00 | 7,140.00 | 6,536.30 | 15,663 |
| 2025-02-14 | 6,850.00 | 6,930.00 | 6,800.00 | 6,900.00 | 6,316.60 | 34,084 |
| 2025-02-13 | 6,650.00 | 6,730.00 | 6,550.00 | 6,720.00 | 6,151.82 | 9,933 |
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.