Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,690.00 | 6,720.00 | 6,560.00 | 6,620.00 | 6,060.27 | 9,570 |
| 2025-02-11 | 6,640.00 | 6,670.00 | 6,520.00 | 6,630.00 | 6,069.43 | 9,620 |
| 2025-02-10 | 6,680.00 | 6,840.00 | 6,620.00 | 6,670.00 | 6,106.04 | 15,264 |
| 2025-02-07 | 6,730.00 | 6,730.00 | 6,600.00 | 6,600.00 | 6,041.96 | 13,221 |
| 2025-02-06 | 6,610.00 | 6,700.00 | 6,590.00 | 6,670.00 | 6,106.04 | 14,697 |
| 2025-02-05 | 6,630.00 | 6,650.00 | 6,510.00 | 6,610.00 | 6,051.12 | 16,274 |
| 2025-02-04 | 6,650.00 | 6,680.00 | 6,510.00 | 6,640.00 | 6,078.58 | 14,003 |
| 2025-02-03 | 6,600.00 | 6,690.00 | 6,460.00 | 6,650.00 | 6,087.73 | 11,414 |
| 2025-01-31 | 6,690.00 | 6,730.00 | 6,600.00 | 6,650.00 | 6,087.73 | 48,406 |
| 2025-01-30 | 6,490.00 | 6,600.00 | 6,460.00 | 6,590.00 | 6,032.81 | 11,861 |
| 2025-01-29 | 6,570.00 | 6,600.00 | 6,420.00 | 6,480.00 | 5,932.11 | 13,357 |
| 2025-01-28 | 6,500.00 | 6,620.00 | 6,410.00 | 6,540.00 | 5,987.04 | 29,048 |
| 2025-01-27 | 6,350.00 | 6,460.00 | 6,290.00 | 6,430.00 | 5,886.34 | 32,539 |
| 2025-01-24 | 6,650.00 | 6,650.00 | 6,160.00 | 6,360.00 | 5,822.25 | 43,479 |
| 2025-01-23 | 6,610.00 | 6,610.00 | 6,460.00 | 6,500.00 | 5,950.42 | 7,964 |
| 2025-01-22 | 6,500.00 | 6,590.00 | 6,450.00 | 6,520.00 | 5,968.73 | 14,475 |
| 2025-01-21 | 6,500.00 | 6,600.00 | 6,350.00 | 6,540.00 | 5,987.04 | 8,841 |
| 2025-01-20 | 6,310.00 | 6,490.00 | 6,310.00 | 6,470.00 | 5,922.95 | 1,502 |
| 2025-01-17 | 6,440.00 | 6,480.00 | 6,300.00 | 6,360.00 | 5,822.25 | 8,437 |
| 2025-01-16 | 6,600.00 | 6,600.00 | 6,420.00 | 6,440.00 | 5,895.49 | 7,586 |
| 2025-01-15 | 6,520.00 | 6,660.00 | 6,450.00 | 6,610.00 | 6,051.12 | 12,141 |
| 2025-01-14 | 6,470.00 | 6,680.00 | 6,420.00 | 6,470.00 | 5,922.95 | 2,982 |
| 2025-01-13 | 6,400.00 | 6,510.00 | 6,330.00 | 6,470.00 | 5,922.95 | 5,808 |
| 2025-01-10 | 6,710.00 | 6,900.00 | 6,370.00 | 6,440.00 | 5,895.49 | 13,344 |
| 2025-01-09 | 6,600.00 | 7,100.00 | 6,600.00 | 6,760.00 | 6,188.43 | 4,060 |
| 2025-01-08 | 6,580.00 | 6,640.00 | 6,430.00 | 6,600.00 | 6,041.96 | 6,923 |
| 2025-01-07 | 6,500.00 | 6,700.00 | 6,440.00 | 6,680.00 | 6,115.20 | 8,849 |
| 2025-01-06 | 6,500.00 | 6,520.00 | 6,340.00 | 6,430.00 | 5,886.34 | 11,484 |
| 2025-01-03 | 6,450.00 | 6,540.00 | 6,330.00 | 6,400.00 | 5,858.87 | 11,317 |
| 2025-01-02 | 6,560.00 | 6,700.00 | 6,400.00 | 6,460.00 | 5,913.80 | 4,198 |
| 2024-12-30 | 6,780.00 | 6,780.00 | 6,620.00 | 6,640.00 | 6,078.58 | 2,047 |
| 2024-12-27 | 6,800.00 | 6,860.00 | 6,620.00 | 6,660.00 | 6,096.89 | 4,170 |
| 2024-12-26 | 6,790.00 | 6,820.00 | 6,660.00 | 6,780.00 | 6,206.74 | 3,715 |
| 2024-12-24 | 6,790.00 | 6,870.00 | 6,690.00 | 6,710.00 | 6,142.66 | 2,471 |
| 2024-12-23 | 7,220.00 | 7,220.00 | 6,650.00 | 6,740.00 | 6,170.13 | 65,248 |
| 2024-12-20 | 7,330.00 | 7,330.00 | 7,000.00 | 7,210.00 | 6,146.47 | 3,590 |
| 2024-12-19 | 7,470.00 | 7,470.00 | 7,010.00 | 7,100.00 | 6,052.70 | 2,996 |
| 2024-12-18 | 7,330.00 | 7,440.00 | 7,050.00 | 7,080.00 | 6,035.65 | 6,576 |
| 2024-12-17 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 6,308.44 | 4,958 |
| 2024-12-16 | 7,170.00 | 7,240.00 | 6,950.00 | 7,010.00 | 5,975.97 | 5,274 |
| 2024-12-13 | 7,110.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,052.70 | 4,365 |
| 2024-12-12 | 7,220.00 | 7,220.00 | 7,020.00 | 7,100.00 | 6,052.70 | 2,594 |
| 2024-12-11 | 7,770.00 | 7,770.00 | 7,180.00 | 7,320.00 | 6,240.24 | 4,307 |
| 2024-12-10 | 7,270.00 | 7,550.00 | 7,270.00 | 7,550.00 | 6,436.32 | 802 |
| 2024-12-09 | 7,390.00 | 7,460.00 | 7,300.00 | 7,350.00 | 6,265.82 | 3,848 |
| 2024-12-06 | 7,730.00 | 7,790.00 | 7,310.00 | 7,350.00 | 6,265.82 | 3,169 |
| 2024-12-05 | 7,580.00 | 7,930.00 | 7,580.00 | 7,690.00 | 6,555.67 | 3,253 |
| 2024-12-04 | 7,640.00 | 7,710.00 | 7,470.00 | 7,490.00 | 6,385.17 | 5,816 |
| 2024-12-03 | 7,300.00 | 7,650.00 | 7,300.00 | 7,620.00 | 6,495.99 | 6,540 |
| 2024-12-02 | 7,230.00 | 7,240.00 | 6,950.00 | 7,220.00 | 6,154.99 | 5,088 |
| 2024-11-29 | 7,200.00 | 7,370.00 | 6,750.00 | 7,050.00 | 6,010.07 | 14,321 |
| 2024-11-28 | 7,190.00 | 7,550.00 | 7,150.00 | 7,370.00 | 6,282.87 | 1,774 |
| 2024-11-27 | 7,290.00 | 7,320.00 | 7,120.00 | 7,190.00 | 6,129.42 | 15,709 |
| 2024-11-26 | 7,310.00 | 7,350.00 | 7,180.00 | 7,320.00 | 6,240.24 | 5,276 |
| 2024-11-25 | 7,450.00 | 7,780.00 | 7,250.00 | 7,300.00 | 6,223.19 | 9,752 |
| 2024-11-22 | 7,230.00 | 7,340.00 | 7,200.00 | 7,330.00 | 6,248.77 | 3,089 |
| 2024-11-21 | 7,150.00 | 7,250.00 | 7,040.00 | 7,230.00 | 6,163.52 | 1,537 |
| 2024-11-20 | 7,210.00 | 7,270.00 | 7,140.00 | 7,140.00 | 6,086.79 | 528 |
| 2024-11-19 | 7,700.00 | 7,780.00 | 7,270.00 | 7,320.00 | 6,240.24 | 1,332 |
| 2024-11-15 | 7,720.00 | 7,720.00 | 7,490.00 | 7,520.00 | 6,410.74 | 4,402 |
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.