Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	15.590	15.590	15.270	15.380	11.701	17,680,200
2022-09-13	15.600	15.880	15.490	15.590	11.860	27,453,000
2022-09-12	15.790	15.800	15.580	15.700	11.944	18,048,600
2022-09-09	15.500	15.760	15.480	15.720	11.959	13,422,600
2022-09-08	15.600	15.740	15.350	15.500	11.792	22,311,100
2022-09-06	15.440	15.660	15.390	15.560	11.838	20,160,400
2022-09-05	15.600	15.610	15.440	15.550	11.830	9,796,000
2022-09-02	15.470	15.740	15.350	15.480	11.777	22,400,800
2022-09-01	15.360	15.700	15.090	15.430	11.739	33,540,800
2022-08-31	15.420	15.620	15.270	15.270	11.617	22,741,700
2022-08-30	15.700	15.730	15.260	15.390	11.708	15,374,700
2022-08-29	15.650	15.690	15.510	15.610	11.876	9,512,400
2022-08-26	15.890	15.900	15.610	15.670	11.921	12,927,600
2022-08-25	15.950	16.080	15.750	15.820	12.035	10,482,600
2022-08-24	15.440	15.890	15.430	15.800	12.020	18,054,400
2022-08-23	15.350	15.520	15.290	15.440	11.746	14,311,100
2022-08-22	15.710	15.770	15.340	15.420	11.731	18,162,300
2022-08-19	15.890	16.220	15.540	15.660	11.914	38,987,700
2022-08-18	15.660	16.020	15.590	16.000	12.172	34,709,400
2022-08-17	15.460	15.630	15.350	15.550	11.830	27,664,000
2022-08-16	15.440	15.610	15.330	15.500	11.792	16,447,100
2022-08-15	15.130	15.500	15.060	15.420	11.731	21,276,600
2022-08-12	15.260	15.360	15.080	15.210	11.571	17,954,400
2022-08-11	15.310	15.310	15.060	15.130	11.511	11,619,800
2022-08-10	14.950	15.190	14.750	15.160	11.533	19,048,300
2022-08-09	14.840	14.870	14.620	14.740	11.214	13,704,000
2022-08-08	14.680	14.820	14.510	14.800	11.259	16,864,800
2022-08-05	14.730	14.940	14.570	14.600	11.107	20,809,900
2022-08-04	14.750	14.800	14.400	14.680	11.168	22,962,500
2022-08-03	14.730	14.820	14.400	14.630	11.130	19,576,600
2022-08-02	14.560	14.790	14.510	14.710	11.191	12,515,800
2022-08-01	14.860	14.890	14.430	14.630	11.130	34,565,900
2022-07-29	15.130	15.230	14.830	14.930	11.358	40,541,400
2022-07-28	15.440	15.800	14.730	15.100	11.488	70,122,600
2022-07-27	14.850	15.100	14.650	14.980	11.396	37,333,600
2022-07-26	14.690	14.880	14.550	14.820	11.275	27,532,200
2022-07-25	14.530	14.780	14.450	14.680	11.168	14,348,000
2022-07-22	14.540	14.620	14.360	14.510	11.039	22,205,400
2022-07-21	14.240	14.590	14.180	14.560	11.077	25,407,300
2022-07-20	14.410	14.560	14.110	14.300	10.879	48,699,500
2022-07-19	14.490	14.760	14.420	14.480	11.016	21,362,100
2022-07-18	14.600	14.720	14.410	14.490	11.024	16,582,000
2022-07-15	14.810	14.880	14.570	14.590	11.100	25,341,500
2022-07-14	14.380	14.960	14.370	14.840	11.290	42,313,700
2022-07-13	13.800	14.670	13.800	14.570	11.085	53,045,500
2022-07-12	14.110	14.110	13.530	13.790	10.491	50,374,400
2022-07-11	14.210	14.340	14.030	14.100	10.727	11,484,300
2022-07-08	14.240	14.360	14.120	14.310	10.887	13,974,800
2022-07-07	14.350	14.380	14.000	14.230	10.826	19,019,700
2022-07-06	14.060	14.390	14.020	14.230	10.826	21,918,400
2022-07-05	13.620	14.140	13.520	14.090	10.719	26,056,900
2022-07-04	13.720	13.810	13.610	13.680	10.407	7,157,000
2022-07-01	13.350	13.800	13.300	13.760	10.468	17,714,200
2022-06-30	13.370	13.540	13.350	13.400	10.194	22,872,000
2022-06-29	13.500	13.700	13.350	13.610	10.354	27,461,600
2022-06-28	13.710	13.810	13.380	13.520	10.286	24,086,500
2022-06-27	13.730	13.850	13.640	13.720	10.438	16,111,400
2022-06-24	13.400	13.770	13.330	13.670	10.400	25,329,300
2022-06-23	13.350	13.380	13.250	13.330	10.141	17,466,700
2022-06-22	13.180	13.390	13.060	13.300	10.118	16,963,200

← NewerPage 18 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.