Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	13.080	13.310	12.940	13.170	10.019	19,966,600
2022-06-20	12.990	13.250	12.880	13.050	9.928	13,366,700
2022-06-17	12.880	13.130	12.810	13.030	9.913	38,950,600
2022-06-15	13.350	13.350	13.010	13.060	9.936	28,421,400
2022-06-14	13.330	13.370	12.990	13.150	10.004	17,505,300
2022-06-13	13.440	13.560	13.190	13.330	10.141	23,595,500
2022-06-10	13.550	13.670	13.270	13.590	10.339	29,186,500
2022-06-09	13.730	13.830	13.570	13.610	10.354	18,417,700
2022-06-08	13.630	13.930	13.540	13.760	10.468	13,145,200
2022-06-07	13.920	13.970	13.610	13.730	10.445	23,888,200
2022-06-06	14.120	14.200	13.960	14.050	10.689	13,085,700
2022-06-03	14.100	14.320	14.040	14.080	10.712	20,761,400
2022-06-02	14.290	14.300	13.880	14.120	10.742	14,894,700
2022-06-01	14.140	14.240	14.050	14.120	10.742	15,219,000
2022-05-31	14.170	14.270	14.060	14.190	10.795	28,066,600
2022-05-30	14.300	14.380	14.010	14.090	10.719	7,925,000
2022-05-27	14.180	14.370	14.040	14.210	10.811	14,260,900
2022-05-26	14.040	14.280	13.980	14.210	10.811	17,300,400
2022-05-25	14.120	14.130	13.910	14.040	10.681	15,767,900
2022-05-24	14.000	14.190	13.850	14.130	10.750	21,853,400
2022-05-23	14.140	14.140	13.850	14.080	10.712	21,490,000
2022-05-20	14.250	14.290	13.830	14.020	10.666	24,557,200
2022-05-19	14.250	14.310	13.960	14.140	10.757	19,551,600
2022-05-18	14.720	14.820	14.180	14.220	10.818	29,516,600
2022-05-17	14.840	14.890	14.670	14.730	11.206	13,671,500
2022-05-16	14.530	14.850	14.410	14.690	11.176	16,896,700
2022-05-13	14.550	14.670	14.450	14.540	11.062	13,385,100
2022-05-12	13.860	14.500	13.790	14.480	11.016	27,076,500
2022-05-11	13.720	14.160	13.640	13.950	10.613	29,961,100
2022-05-10	13.810	14.030	13.720	13.730	10.445	16,310,700
2022-05-09	13.400	13.850	13.370	13.690	10.415	26,091,800
2022-05-06	13.730	13.830	13.530	13.530	10.293	21,978,900
2022-05-05	14.330	14.330	13.620	13.730	10.445	41,147,400
2022-05-04	14.120	14.420	14.010	14.340	10.910	23,653,200
2022-05-03	14.450	14.700	14.160	14.240	10.833	21,493,900
2022-05-02	14.580	14.710	14.320	14.470	11.008	22,755,000
2022-04-29	14.850	15.000	14.520	14.520	11.046	26,145,100
2022-04-28	14.710	14.870	14.620	14.710	11.191	24,849,700
2022-04-27	14.890	14.910	14.640	14.680	11.168	19,261,700
2022-04-26	15.040	15.150	14.740	14.750	11.221	23,589,700
2022-04-25	14.760	15.190	14.630	15.120	11.503	34,312,300
2022-04-22	14.550	14.980	14.550	14.750	11.221	34,086,700
2022-04-20	14.700	15.020	14.560	14.730	11.206	16,174,800
2022-04-19	14.560	14.760	14.410	14.650	11.145	25,953,600
2022-04-18	14.620	14.800	14.600	14.710	11.191	14,601,500
2022-04-14	14.840	14.910	14.460	14.700	11.183	28,820,100
2022-04-13	15.010	15.120	14.550	14.830	11.282	33,771,300
2022-04-12	15.410	15.540	14.980	15.050	11.450	24,636,500
2022-04-11	14.820	15.440	14.740	15.200	11.564	27,193,900
2022-04-08	14.940	15.130	14.740	14.930	11.358	22,202,000
2022-04-07	14.930	15.140	14.820	15.060	11.457	21,276,300
2022-04-06	15.030	15.090	14.810	14.950	11.374	15,442,400
2022-04-05	15.150	15.280	15.060	15.070	11.465	11,607,000
2022-04-04	15.390	15.450	15.080	15.190	11.556	21,788,200
2022-04-01	15.590	15.670	15.130	15.390	11.708	31,411,400
2022-03-31	15.230	15.580	15.130	15.400	11.716	23,786,300
2022-03-30	15.260	15.300	15.020	15.170	11.541	17,703,300
2022-03-29	14.950	15.400	14.870	15.250	11.602	38,100,100
2022-03-28	14.430	14.750	14.380	14.740	11.214	19,531,800
2022-03-25	14.280	14.350	13.950	14.320	10.894	33,591,300

← NewerPage 19 of 21 · 1,246 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.