Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,060.00 | 16,130.00 | 15,760.00 | 15,900.00 | 15,900.00 | 2,922 |
| 2026-10-15 | 15,890.00 | 16,060.00 | 15,660.00 | 15,660.00 | 15,660.00 | 2,341 |
| 2026-10-14 | 15,440.00 | 15,800.00 | 15,440.00 | 15,730.00 | 15,730.00 | 2,765 |
| 2026-10-13 | 15,350.00 | 15,620.00 | 15,310.00 | 15,510.00 | 15,510.00 | 1,217 |
| 2026-10-09 | 15,460.00 | 15,580.00 | 15,290.00 | 15,360.00 | 15,360.00 | 2,386 |
| 2026-10-08 | 15,140.00 | 15,380.00 | 15,130.00 | 15,350.00 | 15,350.00 | 2,235 |
| 2026-10-07 | 15,400.00 | 15,410.00 | 15,150.00 | 15,160.00 | 15,160.00 | 1,576 |
| 2026-10-06 | 15,700.00 | 15,870.00 | 15,500.00 | 15,530.00 | 15,530.00 | 3,966 |
| 2026-10-05 | 15,310.00 | 16,190.00 | 15,310.00 | 15,630.00 | 15,630.00 | 15,875 |
| 2026-10-02 | 14,140.00 | 14,600.00 | 14,130.00 | 14,470.00 | 14,470.00 | 2,187 |
| 2026-10-01 | 14,260.00 | 14,310.00 | 13,960.00 | 14,130.00 | 14,130.00 | 2,127 |
| 2026-09-30 | 14,100.00 | 14,330.00 | 14,040.00 | 14,130.00 | 14,130.00 | 12,399 |
| 2026-09-29 | 13,870.00 | 14,030.00 | 13,740.00 | 14,020.00 | 14,020.00 | 3,932 |
| 2026-09-28 | 14,150.00 | 14,150.00 | 13,860.00 | 13,860.00 | 13,860.00 | 1,164 |
| 2026-09-25 | 14,230.00 | 14,230.00 | 14,000.00 | 14,110.00 | 14,110.00 | 1,039 |
| 2026-09-24 | 14,220.00 | 14,340.00 | 14,080.00 | 14,080.00 | 14,080.00 | 1,187 |
| 2026-09-23 | 14,320.00 | 14,360.00 | 14,100.00 | 14,120.00 | 14,120.00 | 1,522 |
| 2026-09-22 | 14,230.00 | 14,560.00 | 14,140.00 | 14,420.00 | 14,419.96 | 1,147 |
| 2026-09-21 | 14,220.00 | 14,420.00 | 14,190.00 | 14,190.00 | 14,189.96 | 3,479 |
| 2026-09-18 | 14,150.00 | 14,280.00 | 14,000.00 | 14,100.00 | 14,037.54 | 1,373 |
Page 1 of 1 · 20 trading days
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.