Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.850	16.140	15.740	16.130	16.055	28,818,200
2026-07-21	15.740	15.900	15.740	15.800	15.727	19,628,700
2026-07-20	15.650	15.830	15.580	15.790	15.717	24,319,600
2026-07-17	15.590	15.750	15.510	15.630	15.558	16,137,900
2026-07-16	15.490	15.710	15.460	15.600	15.528	20,772,600
2026-07-15	15.590	15.730	15.350	15.570	15.498	31,466,500
2026-07-14	15.940	16.000	15.780	15.810	15.737	17,907,700
2026-07-13	15.810	16.030	15.700	15.830	15.757	31,167,700
2026-07-10	15.950	15.990	15.720	15.820	15.747	34,757,600
2026-07-09	15.730	15.790	15.640	15.720	15.647	23,964,000
2026-07-08	15.530	15.740	15.520	15.620	15.548	24,227,600
2026-07-07	15.840	16.120	15.560	15.610	15.538	37,381,000
2026-07-06	16.090	16.100	15.690	15.880	15.806	32,014,900
2026-07-03	16.450	16.450	16.150	16.290	16.215	6,915,200
2026-07-02	16.380	16.480	16.220	16.300	16.224	17,656,700
2026-07-01	16.130	16.390	16.090	16.200	16.125	17,744,600
2026-06-30	16.460	16.500	16.240	16.290	16.215	22,299,700
2026-06-29	16.790	16.850	16.520	16.590	16.513	17,657,800
2026-06-26	16.430	16.760	16.380	16.730	16.652	21,690,800
2026-06-25	16.400	16.490	16.230	16.390	16.314	18,193,000
2026-06-24	16.290	16.520	16.250	16.380	16.304	22,826,200
2026-06-23	16.050	16.430	16.050	16.370	16.294	27,581,700
2026-06-22	16.160	16.380	16.070	16.170	16.095	22,020,700
2026-06-19	16.170	16.310	16.050	16.050	15.529	26,925,200
2026-06-18	16.130	16.340	16.100	16.220	15.693	41,278,300
2026-06-17	16.360	16.710	16.110	16.190	15.664	32,858,800
2026-06-16	16.480	16.560	16.350	16.440	15.906	13,495,700
2026-06-15	16.770	16.820	16.560	16.570	16.032	19,463,100
2026-06-12	16.500	16.770	16.440	16.610	16.071	14,291,900
2026-06-11	16.220	16.640	16.190	16.640	16.100	33,555,900
2026-06-10	16.130	16.280	16.130	16.280	15.751	23,080,500
2026-06-09	16.220	16.350	16.130	16.210	15.684	23,741,600
2026-06-08	16.110	16.230	15.950	16.080	15.558	18,008,000
2026-06-05	16.040	16.260	15.950	16.170	15.645	22,964,600
2026-06-03	16.220	16.320	16.050	16.070	15.548	24,645,900
2026-06-02	16.490	16.630	16.420	16.450	15.916	15,806,800
2026-06-01	16.390	16.570	16.140	16.430	15.896	37,464,400
2026-05-29	16.290	16.460	16.020	16.320	15.790	86,401,700
2026-05-28	16.600	16.650	16.250	16.290	15.761	24,813,300
2026-05-27	16.790	16.920	16.570	16.610	16.071	37,022,600
2026-05-26	16.900	16.920	16.390	16.590	16.051	35,881,800
2026-05-25	16.200	16.410	16.160	16.400	15.867	14,643,100
2026-05-22	16.200	16.300	16.090	16.100	15.577	24,010,300
2026-05-21	16.110	16.550	16.080	16.400	15.867	20,774,700
2026-05-20	15.910	16.310	15.870	16.220	15.693	24,281,300
2026-05-19	15.650	15.910	15.530	15.810	15.297	25,814,600
2026-05-18	15.720	15.850	15.610	15.810	15.297	20,757,200
2026-05-15	15.670	15.890	15.500	15.690	15.180	31,009,700
2026-05-14	15.960	16.100	15.750	15.770	15.258	22,570,000
2026-05-13	16.160	16.300	15.850	15.910	15.393	28,456,100
2026-05-12	16.210	16.320	16.100	16.130	15.606	19,751,300
2026-05-11	16.200	16.500	16.170	16.250	15.722	19,740,000
2026-05-08	16.490	16.550	16.180	16.320	15.790	41,784,100
2026-05-07	16.860	17.040	16.320	16.410	15.877	30,952,400
2026-05-06	16.660	17.010	16.580	16.950	16.399	31,822,900
2026-05-05	15.560	16.840	15.560	16.650	16.109	109,952,300
2026-05-04	14.570	14.620	14.430	14.440	13.971	21,318,400
2026-04-30	14.360	14.640	14.360	14.510	14.039	26,546,800
2026-04-29	14.510	14.560	14.320	14.330	13.865	18,123,700
2026-04-28	14.410	14.630	14.400	14.580	14.106	15,614,300

← NewerPage 2 of 3 · 125 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.