Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.460	14.850	14.410	14.820	11.885	38,723,100
2023-06-05	14.420	14.520	14.340	14.410	11.556	13,795,200
2023-06-02	14.400	14.620	14.250	14.460	11.596	26,641,200
2023-06-01	14.350	14.420	14.210	14.240	11.420	21,073,100
2023-05-31	14.440	14.450	14.240	14.410	11.556	41,149,000
2023-05-30	14.830	14.890	14.420	14.480	11.612	24,198,200
2023-05-29	14.670	14.850	14.600	14.760	11.837	5,236,900
2023-05-26	14.810	14.900	14.640	14.760	11.837	9,976,800
2023-05-25	14.850	14.930	14.650	14.740	11.821	20,059,400
2023-05-24	14.490	14.800	14.490	14.660	11.756	13,887,400
2023-05-23	14.580	14.670	14.460	14.590	11.700	12,569,600
2023-05-22	14.750	14.840	14.560	14.620	11.724	19,796,100
2023-05-19	14.600	14.770	14.400	14.580	11.692	26,033,100
2023-05-18	14.540	14.590	14.370	14.550	11.668	28,578,200
2023-05-17	14.650	14.660	14.470	14.560	11.676	21,093,400
2023-05-16	14.670	14.840	14.600	14.600	11.708	12,620,000
2023-05-15	14.480	14.660	14.470	14.620	11.724	12,250,300
2023-05-12	14.410	14.500	14.270	14.450	11.588	17,911,800
2023-05-11	14.410	14.660	14.410	14.500	11.628	24,022,900
2023-05-10	14.440	14.490	14.280	14.400	11.548	32,128,700
2023-05-09	14.490	14.570	14.440	14.500	11.628	14,106,700
2023-05-08	14.570	14.640	14.430	14.510	11.636	18,558,200
2023-05-05	14.670	14.710	14.300	14.490	11.620	25,846,600
2023-05-04	15.200	15.310	14.470	14.630	11.732	54,120,800
2023-05-03	14.250	14.680	14.130	14.580	11.692	34,868,300
2023-05-02	14.060	14.320	13.960	14.260	11.436	26,656,000
2023-04-28	14.100	14.220	13.980	14.160	11.356	21,948,100
2023-04-27	14.180	14.250	14.010	14.160	11.356	16,155,400
2023-04-26	14.200	14.380	14.150	14.210	11.396	19,935,800
2023-04-25	14.280	14.380	14.060	14.290	11.460	29,356,500
2023-04-24	14.660	14.740	14.270	14.340	11.500	39,968,000
2023-04-20	14.610	14.800	14.560	14.600	11.708	25,584,600
2023-04-19	14.530	14.680	14.430	14.580	11.692	22,727,300
2023-04-18	14.760	14.820	14.540	14.630	11.732	17,645,400
2023-04-17	14.730	14.770	14.570	14.750	11.829	12,975,100
2023-04-14	14.500	14.730	14.440	14.650	11.748	14,511,000
2023-04-13	14.730	14.840	14.430	14.590	11.700	25,996,600
2023-04-12	14.820	14.930	14.640	14.760	11.837	38,015,500
2023-04-11	14.490	14.870	14.390	14.780	11.853	43,646,400
2023-04-10	14.500	14.780	14.340	14.460	11.596	31,288,100
2023-04-06	14.240	14.610	14.240	14.430	11.572	39,044,600
2023-04-05	14.510	14.630	14.210	14.400	11.548	20,359,100
2023-04-04	14.410	14.620	14.230	14.430	11.572	25,925,800
2023-04-03	14.230	14.350	14.040	14.330	11.492	24,136,100
2023-03-31	14.870	14.920	14.190	14.330	11.492	68,236,900
2023-03-30	15.000	15.050	14.750	14.820	11.885	24,247,000
2023-03-29	14.660	14.920	14.490	14.810	11.877	40,734,700
2023-03-28	13.950	15.030	13.900	14.590	11.700	121,741,000
2023-03-27	14.000	14.110	13.880	13.930	11.171	15,709,700
2023-03-24	13.840	14.020	13.750	13.890	11.139	27,154,200
2023-03-23	14.010	14.150	13.670	13.780	11.051	26,202,600
2023-03-22	13.910	14.090	13.890	13.950	11.187	16,107,100
2023-03-21	14.140	14.180	13.900	13.950	11.187	16,500,900
2023-03-20	14.200	14.270	14.050	14.120	11.323	33,729,400
2023-03-17	14.200	14.400	14.090	14.220	11.404	52,021,500
2023-03-16	14.000	14.410	14.000	14.260	11.436	29,043,700
2023-03-15	13.800	14.100	13.750	14.020	11.243	36,367,400
2023-03-14	13.610	14.080	13.590	13.950	11.187	52,093,500
2023-03-13	13.500	13.730	13.470	13.610	10.914	15,168,800
2023-03-10	13.520	13.700	13.460	13.510	10.834	25,089,300

← NewerPage 15 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.