Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.230	14.340	14.170	14.180	11.372	25,045,400
2023-08-29	14.270	14.340	14.170	14.260	11.436	14,591,500
2023-08-28	14.020	14.310	13.860	14.210	11.396	35,551,200
2023-08-25	14.250	14.250	13.670	13.990	11.219	55,070,100
2023-08-24	14.450	14.490	14.160	14.190	11.380	26,953,700
2023-08-23	14.340	14.590	14.340	14.450	11.588	27,857,800
2023-08-22	14.270	14.510	14.240	14.420	11.564	27,151,300
2023-08-21	14.400	14.430	14.260	14.310	11.476	18,739,800
2023-08-18	14.220	14.380	14.170	14.360	11.516	20,322,700
2023-08-17	14.230	14.360	14.080	14.220	11.404	39,513,800
2023-08-16	14.200	14.350	14.140	14.180	11.372	39,194,000
2023-08-15	14.370	14.420	14.180	14.200	11.388	14,551,800
2023-08-14	14.360	14.450	14.210	14.330	11.492	17,113,600
2023-08-11	14.440	14.470	14.280	14.360	11.516	15,263,200
2023-08-10	14.480	14.620	14.320	14.370	11.524	9,563,200
2023-08-09	14.460	14.500	14.290	14.380	11.532	19,585,700
2023-08-08	14.480	14.680	14.460	14.500	11.628	15,367,000
2023-08-07	14.750	14.750	14.540	14.680	11.773	15,395,800
2023-08-04	14.660	14.900	14.540	14.710	11.797	22,648,600
2023-08-03	15.080	15.450	14.550	14.630	11.732	63,225,600
2023-08-02	14.950	15.190	14.860	15.050	12.069	22,855,900
2023-08-01	14.810	15.030	14.660	14.980	12.013	18,921,400
2023-07-31	14.970	15.100	14.770	14.860	11.917	16,905,900
2023-07-28	14.750	15.000	14.660	14.960	11.997	15,430,600
2023-07-27	14.950	15.040	14.680	14.700	11.789	24,140,400
2023-07-26	14.970	15.050	14.870	14.980	12.013	22,007,900
2023-07-25	15.240	15.270	14.790	15.030	12.053	25,287,600
2023-07-24	15.220	15.370	15.010	15.120	12.125	28,477,500
2023-07-21	14.880	15.470	14.880	15.300	12.270	44,120,600
2023-07-20	14.750	14.990	14.490	14.920	11.965	42,121,000
2023-07-19	14.710	14.750	14.470	14.630	11.732	34,813,800
2023-07-18	14.780	14.930	14.620	14.670	11.764	49,083,400
2023-07-17	14.720	14.830	14.630	14.820	11.885	21,044,500
2023-07-14	14.710	14.800	14.560	14.740	11.821	13,152,500
2023-07-13	14.660	14.890	14.630	14.760	11.837	13,600,600
2023-07-12	14.610	14.810	14.580	14.690	11.781	17,859,500
2023-07-11	14.940	14.960	14.580	14.630	11.732	26,625,300
2023-07-10	15.450	15.780	14.930	15.010	12.037	30,024,500
2023-07-07	14.830	15.080	14.810	14.850	11.909	18,082,900
2023-07-06	15.150	15.260	14.800	14.830	11.893	28,789,100
2023-07-05	15.140	15.310	15.100	15.210	12.198	16,649,000
2023-07-04	15.400	15.400	15.100	15.140	12.141	12,338,500
2023-07-03	15.500	15.500	15.320	15.410	12.358	9,309,100
2023-06-30	15.350	15.470	15.250	15.410	12.358	18,270,700
2023-06-29	15.270	15.350	15.190	15.220	12.206	14,781,100
2023-06-28	15.420	15.430	15.160	15.220	12.206	21,624,500
2023-06-27	15.390	15.460	15.190	15.380	12.334	13,978,600
2023-06-26	15.490	15.500	15.190	15.340	12.302	17,722,200
2023-06-23	15.550	15.590	15.440	15.490	12.422	15,765,000
2023-06-22	15.190	15.600	15.190	15.550	12.470	24,788,600
2023-06-21	15.130	15.310	15.080	15.280	12.254	15,349,000
2023-06-20	15.060	15.150	15.010	15.140	12.141	17,804,600
2023-06-19	15.070	15.180	15.030	15.110	12.117	8,520,800
2023-06-16	15.140	15.280	15.050	15.070	12.085	42,108,400
2023-06-15	15.230	15.350	14.990	15.190	12.181	19,514,800
2023-06-14	15.260	15.430	15.080	15.330	12.294	38,582,700
2023-06-13	15.210	15.300	15.050	15.270	12.246	17,207,900
2023-06-12	15.140	15.230	14.930	15.160	12.157	23,053,500
2023-06-09	14.920	15.170	14.890	15.140	12.141	27,318,300
2023-06-07	14.890	15.030	14.650	14.850	11.909	29,670,300

← NewerPage 14 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.