Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	15.480	15.480	15.080	15.240	11.594	31,800,600
2022-12-09	15.780	15.800	15.510	15.510	11.800	25,402,800
2022-12-08	15.950	15.960	15.610	15.700	11.944	34,785,200
2022-12-07	16.130	16.140	15.870	16.000	12.172	26,792,000
2022-12-06	16.200	16.200	15.920	16.050	12.210	20,081,600
2022-12-05	16.030	16.200	15.970	16.020	12.188	22,919,200
2022-12-02	16.150	16.550	15.950	16.330	12.423	42,011,000
2022-12-01	15.920	16.160	15.880	16.080	12.233	28,272,700
2022-11-30	15.760	16.000	15.660	15.920	12.112	32,952,700
2022-11-29	15.910	16.050	15.690	15.760	11.990	23,998,200
2022-11-28	15.800	16.000	15.720	15.910	12.104	15,172,700
2022-11-25	16.030	16.070	15.690	15.770	11.997	16,221,100
2022-11-24	15.890	16.210	15.750	16.040	12.203	14,019,000
2022-11-23	15.650	15.850	15.550	15.720	11.959	26,642,400
2022-11-22	15.700	15.880	15.500	15.660	11.914	31,512,300
2022-11-21	15.780	15.800	15.520	15.670	11.921	15,656,100
2022-11-18	15.560	15.840	15.420	15.620	11.883	40,152,500
2022-11-17	15.300	15.530	15.000	15.400	11.716	35,475,900
2022-11-16	15.940	15.990	15.370	15.440	11.746	42,516,500
2022-11-14	16.330	16.380	15.780	15.950	12.134	20,762,300
2022-11-11	15.760	16.200	15.660	16.090	12.241	30,034,900
2022-11-10	16.160	16.480	15.870	15.990	12.165	56,534,200
2022-11-09	16.610	16.880	16.420	16.480	12.538	27,623,800
2022-11-08	16.260	16.780	16.190	16.740	12.735	31,603,000
2022-11-07	16.330	16.620	16.310	16.360	12.446	32,125,700
2022-11-04	16.170	16.560	16.040	16.450	12.515	30,212,300
2022-11-03	15.510	16.040	15.460	16.020	12.188	26,575,500
2022-11-01	16.030	16.140	15.770	15.790	12.013	28,453,200
2022-10-31	15.770	16.020	15.700	16.000	12.172	26,748,700
2022-10-28	15.560	15.770	15.480	15.770	11.997	29,961,700
2022-10-27	15.250	15.760	15.210	15.560	11.838	51,627,700
2022-10-26	14.800	15.150	14.600	15.100	11.488	33,679,000
2022-10-25	15.180	15.200	14.830	14.910	11.343	26,198,600
2022-10-24	15.160	15.340	15.020	15.180	11.549	19,032,100
2022-10-21	14.990	15.350	14.950	15.310	11.647	36,933,200
2022-10-20	14.960	15.110	14.900	15.040	11.442	25,176,800
2022-10-19	14.930	15.040	14.780	14.890	11.328	31,016,000
2022-10-18	15.060	15.130	14.820	14.900	11.336	24,386,300
2022-10-17	14.920	15.060	14.770	14.920	11.351	11,542,800
2022-10-14	15.020	15.120	14.790	14.830	11.282	16,971,400
2022-10-13	14.820	15.160	14.700	15.010	11.419	25,868,700
2022-10-11	15.180	15.270	14.940	14.990	11.404	30,204,200
2022-10-10	15.460	15.470	15.060	15.200	11.564	29,475,700
2022-10-07	15.960	16.040	15.300	15.420	11.731	40,213,400
2022-10-06	16.250	16.260	15.980	16.150	12.287	28,042,900
2022-10-05	16.310	16.330	15.950	16.120	12.264	38,105,500
2022-10-04	16.500	16.500	16.090	16.240	12.355	21,559,300
2022-10-03	15.800	16.320	15.530	16.300	12.401	37,122,200
2022-09-30	15.600	15.690	15.450	15.540	11.822	28,170,400
2022-09-29	15.590	15.760	15.470	15.610	11.876	40,055,300
2022-09-28	15.420	15.800	15.380	15.720	11.959	30,344,400
2022-09-27	15.390	15.600	15.250	15.440	11.746	34,504,900
2022-09-26	15.360	15.490	15.170	15.270	11.617	25,475,400
2022-09-23	15.400	15.480	15.170	15.370	11.693	39,045,900
2022-09-22	15.710	15.720	15.400	15.670	11.921	32,533,500
2022-09-21	15.770	15.870	15.470	15.550	11.830	24,983,700
2022-09-20	15.480	15.760	15.320	15.760	11.990	43,727,000
2022-09-19	15.300	15.530	15.180	15.470	11.769	14,253,700
2022-09-16	15.240	15.400	15.140	15.270	11.617	47,764,700
2022-09-15	15.380	15.440	15.240	15.300	11.640	13,293,700

← NewerPage 17 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.