Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7,620.00 | 7,800.00 | 7,610.00 | 7,710.00 | 6,572.72 | 3,187 |
| 2024-11-13 | 7,710.00 | 7,710.00 | 7,530.00 | 7,650.00 | 6,521.57 | 9,809 |
| 2024-11-12 | 7,500.00 | 7,620.00 | 7,410.00 | 7,590.00 | 6,470.42 | 2,179 |
| 2024-11-11 | 7,570.00 | 7,670.00 | 7,320.00 | 7,670.00 | 6,538.62 | 1,892 |
| 2024-11-08 | 7,690.00 | 7,700.00 | 7,450.00 | 7,580.00 | 6,461.89 | 4,039 |
| 2024-11-07 | 7,800.00 | 7,890.00 | 7,670.00 | 7,810.00 | 6,657.96 | 835 |
| 2024-11-06 | 7,670.00 | 7,790.00 | 7,580.00 | 7,700.00 | 6,564.19 | 2,532 |
| 2024-11-05 | 7,820.00 | 7,890.00 | 7,690.00 | 7,890.00 | 6,726.16 | 1,350 |
| 2024-11-04 | 7,750.00 | 7,840.00 | 7,590.00 | 7,820.00 | 6,666.49 | 598 |
| 2024-11-01 | 7,620.00 | 7,670.00 | 7,490.00 | 7,620.00 | 6,495.99 | 1,633 |
| 2024-10-31 | 7,700.00 | 7,800.00 | 7,580.00 | 7,620.00 | 6,495.99 | 1,134 |
| 2024-10-30 | 7,800.00 | 7,940.00 | 7,790.00 | 7,880.00 | 6,717.64 | 846 |
| 2024-10-29 | 7,940.00 | 8,030.00 | 7,740.00 | 7,920.00 | 6,751.74 | 661 |
| 2024-10-28 | 8,030.00 | 8,030.00 | 7,910.00 | 7,970.00 | 6,794.36 | 2,485 |
| 2024-10-25 | 7,980.00 | 8,100.00 | 7,900.00 | 7,910.00 | 6,743.21 | 1,535 |
| 2024-10-24 | 8,060.00 | 8,130.00 | 7,950.00 | 8,120.00 | 6,922.24 | 738 |
| 2024-10-23 | 8,120.00 | 8,120.00 | 7,930.00 | 8,080.00 | 6,888.14 | 1,314 |
| 2024-10-22 | 8,180.00 | 8,200.00 | 8,080.00 | 8,130.00 | 6,930.76 | 294 |
| 2024-10-21 | 8,150.00 | 8,230.00 | 8,100.00 | 8,180.00 | 6,973.39 | 1,967 |
| 2024-10-18 | 8,140.00 | 8,250.00 | 8,140.00 | 8,190.00 | 6,981.91 | 1,041 |
| 2024-10-17 | 8,610.00 | 8,610.00 | 8,100.00 | 8,260.00 | 7,041.59 | 476 |
| 2024-10-16 | 8,110.00 | 8,250.00 | 8,030.00 | 8,200.00 | 6,990.44 | 3,058 |
| 2024-10-15 | 8,180.00 | 8,210.00 | 8,070.00 | 8,100.00 | 6,905.19 | 2,818 |
| 2024-10-14 | 8,360.00 | 8,360.00 | 8,100.00 | 8,270.00 | 7,050.11 | 1,397 |
| 2024-10-10 | 8,430.00 | 8,600.00 | 8,310.00 | 8,360.00 | 7,126.84 | 1,132 |
| 2024-10-09 | 8,610.00 | 8,610.00 | 8,350.00 | 8,500.00 | 7,246.18 | 1,754 |
| 2024-10-08 | 8,860.00 | 8,860.00 | 8,580.00 | 8,680.00 | 7,399.63 | 984 |
| 2024-10-07 | 9,100.00 | 9,100.00 | 8,820.00 | 8,880.00 | 7,570.13 | 2,872 |
| 2024-10-04 | 9,110.00 | 9,160.00 | 9,020.00 | 9,110.00 | 7,766.20 | 2,239 |
| 2024-10-03 | 9,450.00 | 9,450.00 | 9,080.00 | 9,120.00 | 7,774.73 | 1,951 |
| 2024-10-02 | 9,420.00 | 9,600.00 | 9,420.00 | 9,480.00 | 8,081.63 | 2,002 |
| 2024-10-01 | 9,180.00 | 9,410.00 | 9,180.00 | 9,400.00 | 8,013.43 | 2,996 |
| 2024-09-30 | 8,890.00 | 9,090.00 | 8,780.00 | 9,040.00 | 7,706.53 | 1,274 |
| 2024-09-27 | 8,700.00 | 8,880.00 | 8,700.00 | 8,830.00 | 7,527.51 | 7,031 |
| 2024-09-26 | 8,640.00 | 8,760.00 | 8,640.00 | 8,730.00 | 7,442.26 | 807 |
| 2024-09-25 | 8,580.00 | 8,680.00 | 8,470.00 | 8,540.00 | 7,280.28 | 898 |
| 2024-09-24 | 8,530.00 | 8,700.00 | 8,530.00 | 8,630.00 | 7,357.01 | 1,044 |
| 2024-09-23 | 8,500.00 | 8,580.00 | 8,370.00 | 8,430.00 | 7,186.51 | 897 |
| 2024-09-20 | 8,600.00 | 8,640.00 | 8,460.00 | 8,500.00 | 7,246.18 | 1,168 |
| 2024-09-19 | 8,900.00 | 8,950.00 | 8,670.00 | 8,670.00 | 7,391.11 | 1,436 |
| 2024-09-18 | 8,890.00 | 8,990.00 | 8,820.00 | 8,920.00 | 7,604.23 | 958 |
| 2024-09-17 | 8,720.00 | 8,900.00 | 8,720.00 | 8,870.00 | 7,561.61 | 412 |
| 2024-09-16 | 8,660.00 | 8,730.00 | 8,590.00 | 8,670.00 | 7,391.11 | 808 |
| 2024-09-13 | 8,630.00 | 8,720.00 | 8,590.00 | 8,600.00 | 7,331.43 | 1,159 |
| 2024-09-12 | 8,680.00 | 8,680.00 | 8,490.00 | 8,630.00 | 7,357.01 | 3,253 |
| 2024-09-11 | 8,810.00 | 8,850.00 | 8,660.00 | 8,720.00 | 7,433.73 | 2,231 |
| 2024-09-10 | 8,760.00 | 8,940.00 | 8,750.00 | 8,860.00 | 7,553.08 | 2,710 |
| 2024-09-09 | 8,870.00 | 8,970.00 | 8,700.00 | 8,770.00 | 7,476.36 | 1,329 |
| 2024-09-06 | 8,860.00 | 8,930.00 | 8,710.00 | 8,870.00 | 7,561.61 | 1,673 |
| 2024-09-05 | 9,060.00 | 9,060.00 | 8,850.00 | 8,930.00 | 7,612.76 | 893 |
| 2024-09-04 | 9,080.00 | 9,080.00 | 8,930.00 | 9,000.00 | 7,672.43 | 1,480 |
| 2024-09-03 | 9,010.00 | 9,010.00 | 8,870.00 | 8,900.00 | 7,587.18 | 3,396 |
| 2024-09-02 | 8,910.00 | 9,090.00 | 8,750.00 | 8,960.00 | 7,638.33 | 571 |
| 2024-08-30 | 8,880.00 | 8,900.00 | 8,640.00 | 8,890.00 | 7,578.66 | 2,428 |
| 2024-08-29 | 8,930.00 | 8,930.00 | 8,760.00 | 8,820.00 | 7,518.98 | 1,118 |
| 2024-08-28 | 9,050.00 | 9,120.00 | 8,950.00 | 9,050.00 | 7,715.06 | 551 |
| 2024-08-27 | 9,180.00 | 9,310.00 | 9,110.00 | 9,170.00 | 7,817.35 | 1,564 |
| 2024-08-26 | 9,290.00 | 9,400.00 | 9,160.00 | 9,200.00 | 7,842.93 | 1,504 |
| 2024-08-23 | 9,150.00 | 9,300.00 | 9,110.00 | 9,290.00 | 7,919.65 | 1,088 |
| 2024-08-22 | 9,150.00 | 9,150.00 | 8,940.00 | 9,000.00 | 7,672.43 | 1,901 |
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.