Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	13.560	13.780	13.560	13.600	10.906	19,988,600
2023-03-08	13.400	13.640	13.350	13.620	10.922	24,867,300
2023-03-07	13.470	13.620	13.300	13.430	10.770	23,803,700
2023-03-06	13.180	13.580	13.130	13.500	10.826	29,101,800
2023-03-03	13.120	13.220	12.990	13.110	10.513	22,570,600
2023-03-02	13.470	13.540	13.070	13.130	10.530	47,796,400
2023-03-01	13.420	13.630	13.260	13.470	10.802	28,582,000
2023-02-28	13.430	13.590	13.340	13.390	10.738	39,333,900
2023-02-27	13.380	13.460	13.260	13.400	10.746	30,248,900
2023-02-24	13.220	13.400	13.080	13.320	10.682	26,791,100
2023-02-23	13.210	13.400	13.120	13.250	10.626	24,914,000
2023-02-22	13.050	13.310	13.050	13.210	10.594	29,184,000
2023-02-17	13.040	13.250	13.010	13.200	10.586	13,404,000
2023-02-16	13.250	13.300	12.960	13.080	10.489	34,528,900
2023-02-15	12.990	13.370	12.930	13.230	10.610	35,211,800
2023-02-14	13.150	13.360	12.990	13.000	10.425	29,701,200
2023-02-13	12.860	13.170	12.850	13.130	10.530	16,722,700
2023-02-10	12.980	12.990	12.600	12.860	10.313	49,142,000
2023-02-09	13.150	13.230	12.950	13.020	10.441	17,206,200
2023-02-08	13.040	13.240	12.930	13.190	10.578	24,324,300
2023-02-07	13.020	13.080	12.890	12.960	10.393	22,344,400
2023-02-06	13.040	13.200	12.950	13.020	10.441	25,649,000
2023-02-03	13.070	13.220	12.910	12.980	10.409	40,568,400
2023-02-02	13.060	13.530	13.000	13.110	10.513	49,730,600
2023-02-01	13.640	13.730	12.850	13.180	10.570	136,662,100
2023-01-31	13.620	13.740	13.500	13.660	10.955	35,608,800
2023-01-30	13.690	13.700	13.440	13.530	10.850	32,850,700
2023-01-27	13.750	13.750	13.590	13.650	10.947	23,904,300
2023-01-26	13.700	13.850	13.530	13.740	11.019	22,793,400
2023-01-25	13.550	13.740	13.470	13.710	10.995	22,021,000
2023-01-24	13.420	13.610	13.340	13.610	10.914	17,822,600
2023-01-23	13.560	13.680	13.360	13.420	10.762	29,938,500
2023-01-20	13.550	13.640	13.370	13.530	10.850	33,626,000
2023-01-19	13.670	13.850	13.550	13.640	10.938	51,799,200
2023-01-18	13.930	14.060	13.730	13.780	11.051	32,154,400
2023-01-17	13.300	13.950	13.200	13.860	11.115	68,143,400
2023-01-16	13.720	13.740	13.180	13.200	10.586	58,837,000
2023-01-13	14.000	14.050	13.770	13.880	11.131	44,291,300
2023-01-12	13.800	14.170	13.660	14.100	11.307	69,959,500
2023-01-11	14.510	14.790	13.950	14.290	11.460	74,419,600
2023-01-10	14.260	14.600	14.250	14.540	11.660	35,535,000
2023-01-09	14.290	14.470	14.270	14.400	11.548	24,448,600
2023-01-06	14.300	14.360	14.160	14.320	11.484	20,889,800
2023-01-05	14.270	14.410	14.140	14.290	11.460	31,031,500
2023-01-04	14.280	14.470	14.080	14.250	11.428	23,791,800
2023-01-03	14.160	14.390	14.110	14.170	11.364	36,363,800
2023-01-02	14.400	14.450	14.020	14.190	11.380	14,995,900
2022-12-29	14.670	14.670	14.430	14.520	11.644	22,326,300
2022-12-28	14.600	14.730	14.520	14.550	11.668	15,002,000
2022-12-27	14.600	14.660	14.420	14.520	11.644	13,135,400
2022-12-26	14.570	14.640	14.450	14.520	11.644	4,149,300
2022-12-23	14.500	14.760	14.460	14.620	11.724	30,772,700
2022-12-22	14.390	14.540	14.280	14.420	11.564	24,158,300
2022-12-21	14.570	14.710	14.310	14.350	11.508	40,218,600
2022-12-20	14.410	14.680	14.250	14.520	11.644	23,944,700
2022-12-19	14.980	15.470	14.920	15.230	12.214	43,156,700
2022-12-16	14.990	15.140	14.790	14.850	11.298	44,559,500
2022-12-15	15.010	15.220	14.900	15.000	11.412	36,105,800
2022-12-14	15.190	15.220	14.720	15.130	11.511	74,145,500
2022-12-13	15.290	15.590	15.140	15.280	11.625	62,286,000

← NewerPage 16 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.