Ambev S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.150	13.400	13.010	13.010	10.985	39,842,400
2024-08-15	12.650	13.150	12.580	13.030	11.001	48,543,500
2024-08-14	12.570	12.690	12.540	12.560	10.605	22,128,400
2024-08-13	12.470	12.660	12.410	12.570	10.613	30,082,000
2024-08-12	12.500	12.550	12.390	12.390	10.461	17,501,300
2024-08-09	12.440	12.480	12.310	12.450	10.512	19,122,000
2024-08-08	12.460	12.560	12.310	12.360	10.436	28,173,200
2024-08-07	12.070	12.560	12.040	12.510	10.562	48,591,300
2024-08-06	11.810	12.110	11.800	12.010	10.140	27,415,700
2024-08-05	11.830	11.910	11.580	11.850	10.005	28,528,000
2024-08-02	11.700	11.870	11.690	11.870	10.022	29,723,800
2024-08-01	11.750	11.990	11.630	11.740	9.912	37,947,400
2024-07-31	11.600	11.730	11.510	11.580	9.777	66,719,000
2024-07-30	11.790	11.810	11.640	11.640	9.828	29,077,200
2024-07-29	11.870	11.880	11.760	11.820	9.980	38,125,500
2024-07-26	11.820	11.880	11.750	11.880	10.030	23,201,600
2024-07-25	11.790	11.920	11.730	11.850	10.005	21,585,700
2024-07-24	11.750	11.870	11.730	11.790	9.954	22,727,500
2024-07-23	11.810	11.830	11.740	11.780	9.946	20,161,400
2024-07-22	11.670	11.860	11.650	11.810	9.971	23,809,300
2024-07-19	11.650	11.770	11.650	11.730	9.904	22,774,900
2024-07-18	11.760	11.860	11.640	11.670	9.853	30,271,600
2024-07-17	11.710	11.910	11.660	11.820	9.980	30,589,900
2024-07-16	11.630	11.700	11.580	11.700	9.878	19,050,600
2024-07-15	11.660	11.660	11.560	11.640	9.828	12,421,100
2024-07-12	11.510	11.660	11.510	11.640	9.828	16,859,800
2024-07-11	11.450	11.670	11.400	11.530	9.735	22,185,700
2024-07-10	11.320	11.460	11.240	11.400	9.625	29,040,100
2024-07-09	11.250	11.300	11.180	11.250	9.499	25,686,000
2024-07-08	11.330	11.350	11.240	11.250	9.499	28,570,100
2024-07-05	11.450	11.480	11.230	11.320	9.558	39,021,700
2024-07-04	11.450	11.460	11.370	11.450	9.667	7,438,600
2024-07-03	11.540	11.570	11.360	11.380	9.608	32,807,200
2024-07-02	11.450	11.580	11.390	11.460	9.676	20,259,500
2024-07-01	11.420	11.500	11.330	11.450	9.667	19,515,400
2024-06-28	11.430	11.480	11.160	11.410	9.634	51,418,600
2024-06-27	11.460	11.540	11.380	11.460	9.676	21,499,700
2024-06-26	11.300	11.520	11.270	11.450	9.667	26,265,300
2024-06-25	11.250	11.410	11.210	11.380	9.608	43,592,000
2024-06-24	11.260	11.400	11.220	11.320	9.558	32,197,300
2024-06-21	11.210	11.380	11.210	11.280	9.524	53,470,500
2024-06-20	11.250	11.400	11.200	11.280	9.524	29,501,600
2024-06-19	11.180	11.230	11.040	11.200	9.456	17,907,100
2024-06-18	11.190	11.370	11.160	11.250	9.499	37,284,200
2024-06-17	11.210	11.330	11.190	11.240	9.490	18,072,300
2024-06-14	11.090	11.280	10.980	11.240	9.490	22,356,900
2024-06-13	11.170	11.210	11.070	11.090	9.363	39,287,400
2024-06-12	11.450	11.470	11.190	11.270	9.515	40,929,700
2024-06-11	11.570	11.570	11.390	11.400	9.625	20,061,200
2024-06-10	11.520	11.580	11.430	11.460	9.676	23,774,700
2024-06-07	11.710	11.760	11.530	11.560	9.760	32,079,700
2024-06-06	11.540	11.840	11.540	11.820	9.980	34,548,200
2024-06-05	11.690	11.800	11.520	11.570	9.769	35,635,900
2024-06-04	11.570	11.730	11.440	11.690	9.870	36,455,800
2024-06-03	11.570	11.700	11.460	11.550	9.752	24,967,400
2024-05-31	11.460	11.660	11.460	11.560	9.760	62,942,000
2024-05-29	11.530	11.610	11.340	11.520	9.727	34,350,900
2024-05-28	11.890	11.890	11.560	11.590	9.786	40,481,600
2024-05-27	11.930	11.950	11.790	11.810	9.971	16,530,500
2024-05-24	11.960	11.990	11.870	11.870	10.022	22,790,000

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0713 BRL
2026-06-22	0.4490 BRL
2025-12-18	0.7302 BRL
2025-08-07	0.1283 BRL
2025-05-15	0.1280 BRL
2025-03-14	0.1276 BRL
2024-12-19	0.6676 BRL
2023-12-19	0.7302 BRL
2022-12-19	0.7623 BRL
2021-12-17	0.6036 BRL
2021-01-13	0.0767 BRL
2020-12-17	0.4137 BRL
2019-12-19	0.4906 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.