Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.110	13.330	13.070	13.310	11.238	31,668,800
2024-02-26	12.830	13.100	12.830	13.040	11.010	12,942,000
2024-02-23	13.000	13.010	12.820	12.890	10.883	18,944,400
2024-02-22	12.930	13.010	12.860	12.960	10.942	16,110,800
2024-02-21	12.840	12.920	12.750	12.900	10.892	13,911,900
2024-02-20	12.810	13.090	12.780	12.850	10.849	26,872,100
2024-02-19	12.770	12.810	12.650	12.810	10.816	9,229,700
2024-02-16	12.900	12.900	12.750	12.760	10.773	21,074,800
2024-02-15	12.930	13.020	12.840	12.850	10.849	27,820,200
2024-02-14	12.880	12.940	12.820	12.920	10.909	16,255,700
2024-02-09	12.920	12.980	12.810	12.950	10.934	15,447,300
2024-02-08	12.960	13.040	12.900	12.950	10.934	23,297,000
2024-02-07	13.250	13.310	12.930	13.000	10.976	37,752,200
2024-02-06	13.070	13.300	13.070	13.230	11.170	29,715,800
2024-02-05	13.080	13.190	13.040	13.090	11.052	16,606,500
2024-02-02	13.080	13.200	12.960	13.070	11.035	22,938,800
2024-02-01	13.070	13.110	12.900	13.070	11.035	27,075,000
2024-01-31	13.080	13.220	13.030	13.080	11.044	25,269,100
2024-01-30	13.220	13.250	13.030	13.040	11.010	22,516,400
2024-01-29	13.160	13.290	13.120	13.250	11.187	10,163,100
2024-01-26	13.260	13.290	13.150	13.200	11.145	6,568,000
2024-01-25	13.220	13.280	13.140	13.200	11.145	12,841,800
2024-01-24	13.440	13.440	13.190	13.280	11.212	16,080,200
2024-01-23	13.390	13.430	13.230	13.370	11.288	16,851,900
2024-01-22	13.380	13.450	13.230	13.360	11.280	16,245,600
2024-01-19	13.410	13.420	13.260	13.350	11.272	28,017,100
2024-01-18	13.420	13.420	13.250	13.340	11.263	18,425,500
2024-01-17	13.330	13.510	13.330	13.430	11.339	12,493,800
2024-01-16	13.440	13.520	13.340	13.350	11.272	24,233,000
2024-01-15	13.480	13.600	13.460	13.590	11.474	4,752,100
2024-01-12	13.520	13.720	13.440	13.590	11.474	20,300,600
2024-01-11	13.710	13.770	13.510	13.560	11.449	22,254,100
2024-01-10	13.620	13.830	13.600	13.760	11.618	18,313,300
2024-01-09	13.690	13.690	13.550	13.620	11.500	15,705,100
2024-01-08	13.610	13.750	13.580	13.710	11.576	11,014,600
2024-01-05	13.620	13.690	13.530	13.600	11.483	18,293,900
2024-01-04	13.600	13.680	13.520	13.650	11.525	19,996,000
2024-01-03	13.670	13.750	13.570	13.600	11.483	17,612,200
2024-01-02	13.720	13.730	13.590	13.710	11.576	11,690,200
2023-12-28	13.800	13.850	13.730	13.730	11.592	16,500,300
2023-12-27	13.780	13.840	13.720	13.840	11.685	10,305,900
2023-12-26	13.720	13.810	13.690	13.770	11.626	6,884,800
2023-12-22	13.690	13.830	13.660	13.710	11.576	19,864,700
2023-12-21	13.820	13.820	13.590	13.700	11.567	28,969,600
2023-12-20	13.940	13.950	13.670	13.740	11.601	24,316,200
2023-12-19	14.590	14.780	14.550	14.700	12.411	32,674,700
2023-12-18	14.500	14.640	14.430	14.550	11.668	24,363,100
2023-12-15	14.500	14.570	14.390	14.470	11.604	33,747,300
2023-12-14	14.850	14.870	14.300	14.500	11.628	60,791,700
2023-12-13	14.270	14.800	14.140	14.700	11.789	53,960,800
2023-12-12	14.280	14.340	14.180	14.230	11.412	10,541,600
2023-12-11	14.240	14.390	14.220	14.320	11.484	11,080,900
2023-12-08	14.280	14.490	14.170	14.310	11.476	16,690,900
2023-12-07	14.020	14.280	14.020	14.080	11.291	11,940,500
2023-12-06	14.270	14.320	13.910	13.990	11.219	20,919,500
2023-12-05	14.080	14.370	14.070	14.240	11.420	36,765,000
2023-12-04	14.030	14.090	13.990	14.060	11.275	9,861,400
2023-12-01	13.690	14.080	13.600	14.080	11.291	30,042,200
2023-11-30	13.300	13.740	13.250	13.690	10.979	41,991,100
2023-11-29	13.630	13.690	13.300	13.300	10.666	19,363,500

← NewerPage 12 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.