Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.520	13.710	13.520	13.650	10.947	14,913,700
2023-11-27	13.440	13.630	13.370	13.580	10.890	22,972,800
2023-11-24	13.500	13.540	13.280	13.390	10.738	18,133,100
2023-11-23	13.610	13.760	13.270	13.550	10.866	32,233,900
2023-11-22	13.490	13.600	13.430	13.570	10.882	29,650,400
2023-11-21	13.600	13.620	13.360	13.440	10.778	17,196,400
2023-11-20	13.610	13.710	13.470	13.600	10.906	15,170,600
2023-11-17	13.710	13.740	13.520	13.600	10.906	36,893,100
2023-11-16	13.700	13.800	13.550	13.670	10.963	45,772,900
2023-11-14	13.500	13.750	13.450	13.700	10.987	24,478,100
2023-11-13	13.370	13.550	13.290	13.430	10.770	16,559,200
2023-11-10	13.450	13.490	13.350	13.350	10.706	15,140,600
2023-11-09	13.570	13.570	13.370	13.410	10.754	18,858,200
2023-11-08	13.590	13.680	13.520	13.540	10.858	29,629,700
2023-11-07	13.500	13.590	13.460	13.570	10.882	20,565,500
2023-11-06	13.340	13.570	13.290	13.510	10.834	20,562,100
2023-11-03	13.100	13.370	13.050	13.290	10.658	27,360,200
2023-11-01	12.900	13.000	12.760	12.990	10.417	40,528,700
2023-10-31	12.950	12.950	12.610	12.860	10.313	64,210,200
2023-10-30	12.400	12.490	12.300	12.360	9.912	26,078,000
2023-10-27	12.580	12.630	12.280	12.290	9.856	27,730,300
2023-10-26	12.480	12.780	12.410	12.630	10.129	25,002,300
2023-10-25	12.510	12.540	12.400	12.440	9.976	14,976,900
2023-10-24	12.580	12.590	12.330	12.520	10.040	32,749,400
2023-10-23	12.460	12.570	12.380	12.480	10.008	11,943,700
2023-10-20	12.450	12.630	12.400	12.490	10.016	14,749,400
2023-10-19	12.560	12.690	12.510	12.520	10.040	15,581,700
2023-10-18	12.740	12.780	12.490	12.530	10.048	41,902,700
2023-10-17	12.900	12.990	12.780	12.800	10.265	21,533,400
2023-10-16	13.010	13.080	12.950	13.010	10.433	12,422,600
2023-10-13	13.280	13.280	12.920	12.980	10.409	24,773,100
2023-10-11	13.250	13.330	13.190	13.290	10.658	14,042,700
2023-10-10	13.170	13.360	13.120	13.250	10.626	18,408,800
2023-10-09	13.150	13.190	13.050	13.170	10.562	15,459,500
2023-10-06	12.800	13.280	12.740	13.190	10.578	40,211,800
2023-10-05	13.180	13.230	12.860	12.890	10.337	31,497,000
2023-10-04	13.050	13.270	13.040	13.210	10.594	15,774,100
2023-10-03	13.060	13.290	12.940	13.050	10.465	31,511,700
2023-10-02	13.110	13.150	12.980	13.090	10.497	17,955,500
2023-09-29	13.080	13.170	13.050	13.110	10.513	22,876,500
2023-09-28	13.000	13.130	12.930	12.980	10.409	43,949,200
2023-09-27	13.080	13.100	12.860	12.970	10.401	32,045,700
2023-09-26	13.190	13.230	13.000	13.040	10.457	29,094,600
2023-09-25	13.150	13.330	13.110	13.220	10.602	20,229,100
2023-09-22	13.250	13.280	13.100	13.120	10.521	16,325,200
2023-09-21	13.320	13.400	13.200	13.240	10.618	29,875,400
2023-09-20	13.470	13.560	13.450	13.470	10.802	15,729,400
2023-09-19	13.310	13.550	13.300	13.430	10.770	25,991,300
2023-09-18	13.390	13.480	13.310	13.390	10.738	19,997,200
2023-09-15	13.550	13.610	13.400	13.420	10.762	39,186,700
2023-09-14	13.680	13.720	13.500	13.530	10.850	21,983,200
2023-09-13	13.710	13.820	13.630	13.640	10.938	32,126,800
2023-09-12	13.850	13.900	13.660	13.710	10.995	18,024,700
2023-09-11	13.790	13.920	13.710	13.870	11.123	14,866,900
2023-09-08	13.950	13.960	13.700	13.700	10.987	23,119,600
2023-09-06	13.990	14.160	13.960	13.980	11.211	26,849,800
2023-09-05	13.900	14.210	13.820	14.010	11.235	37,047,300
2023-09-04	13.910	13.980	13.760	13.860	11.115	23,856,400
2023-09-01	13.850	14.000	13.690	13.870	11.123	20,325,700
2023-08-31	14.140	14.160	13.710	13.840	11.099	44,974,800

← NewerPage 13 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.