Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.920	12.070	11.920	11.960	10.098	28,419,600
2024-05-22	11.980	12.110	11.930	11.970	10.106	49,248,200
2024-05-21	12.100	12.250	12.020	12.020	10.149	38,371,300
2024-05-20	12.330	12.390	12.050	12.100	10.216	38,940,700
2024-05-17	12.400	12.410	12.280	12.380	10.453	28,118,800
2024-05-16	12.450	12.510	12.240	12.380	10.453	32,475,700
2024-05-15	12.190	12.430	12.170	12.310	10.394	36,630,700
2024-05-14	12.080	12.250	12.080	12.160	10.267	32,670,400
2024-05-13	12.070	12.110	11.960	12.060	10.182	22,472,500
2024-05-10	12.050	12.090	11.950	12.040	10.166	29,029,300
2024-05-09	11.980	12.200	11.970	12.050	10.174	25,762,900
2024-05-08	12.390	12.440	11.910	12.170	10.275	50,692,500
2024-05-07	12.470	12.630	12.460	12.600	10.638	27,522,500
2024-05-06	12.390	12.510	12.290	12.450	10.512	18,713,000
2024-05-03	12.470	12.480	12.350	12.370	10.444	23,380,200
2024-05-02	12.250	12.510	12.250	12.330	10.410	27,782,000
2024-04-30	12.080	12.370	12.080	12.150	10.258	25,146,600
2024-04-29	12.000	12.130	11.960	12.100	10.216	26,520,800
2024-04-26	12.030	12.080	11.980	12.010	10.140	16,180,400
2024-04-25	12.060	12.100	11.880	12.020	10.149	23,667,800
2024-04-24	11.840	12.100	11.840	12.040	10.166	37,013,000
2024-04-23	11.900	12.000	11.830	11.860	10.014	18,581,900
2024-04-22	11.990	12.100	11.950	11.950	10.090	23,450,600
2024-04-19	11.970	12.100	11.950	11.950	10.090	25,809,800
2024-04-18	11.920	12.020	11.840	11.960	10.098	28,663,900
2024-04-17	12.000	12.040	11.840	11.910	10.056	26,530,200
2024-04-16	12.000	12.110	11.940	11.940	10.081	31,317,300
2024-04-15	12.100	12.150	11.980	12.070	10.191	31,625,300
2024-04-12	12.160	12.210	12.050	12.120	10.233	16,269,700
2024-04-11	12.100	12.310	12.070	12.200	10.301	21,019,300
2024-04-10	12.270	12.380	12.100	12.100	10.216	23,028,800
2024-04-09	12.210	12.420	12.180	12.360	10.436	23,795,200
2024-04-08	12.220	12.270	12.120	12.170	10.275	18,919,200
2024-04-05	12.520	12.550	12.040	12.230	10.326	71,144,500
2024-04-04	12.470	12.700	12.460	12.470	10.529	31,881,300
2024-04-03	12.250	12.510	12.130	12.450	10.512	36,137,900
2024-04-02	12.340	12.420	12.270	12.270	10.360	19,115,800
2024-04-01	12.500	12.540	12.270	12.330	10.410	21,031,000
2024-03-28	12.380	12.550	12.360	12.490	10.545	44,405,600
2024-03-27	12.360	12.450	12.300	12.450	10.512	26,211,600
2024-03-26	12.200	12.490	12.170	12.410	10.478	32,319,600
2024-03-25	12.400	12.500	12.230	12.230	10.326	21,593,700
2024-03-22	12.560	12.570	12.370	12.410	10.478	18,151,900
2024-03-21	12.520	12.610	12.440	12.610	10.647	29,217,300
2024-03-20	12.530	12.590	12.370	12.540	10.588	48,407,800
2024-03-19	12.630	12.690	12.470	12.540	10.588	26,464,600
2024-03-18	12.650	12.680	12.540	12.630	10.664	24,187,500
2024-03-15	12.860	12.860	12.610	12.630	10.664	36,174,000
2024-03-14	12.740	12.810	12.670	12.800	10.807	27,666,100
2024-03-13	12.820	12.910	12.700	12.750	10.765	24,872,300
2024-03-12	12.830	12.900	12.760	12.840	10.841	25,358,500
2024-03-11	12.770	12.900	12.680	12.800	10.807	20,348,100
2024-03-08	12.550	12.920	12.550	12.840	10.841	54,292,500
2024-03-07	12.630	12.730	12.520	12.650	10.681	12,954,500
2024-03-06	12.800	12.980	12.570	12.690	10.714	45,103,900
2024-03-05	12.530	12.830	12.450	12.750	10.765	33,369,400
2024-03-04	12.450	12.570	12.410	12.480	10.537	16,560,500
2024-03-01	12.460	12.670	12.300	12.440	10.503	51,174,000
2024-02-29	12.920	12.990	12.400	12.580	10.621	88,182,100
2024-02-28	13.270	13.590	13.260	13.450	11.356	34,495,200

← NewerPage 11 of 21 · 1,247 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.