Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14.200	14.360	14.060	14.200	10.803	26,157,200
2022-03-23	14.310	14.380	14.070	14.190	10.795	20,051,100
2022-03-22	14.320	14.500	14.210	14.380	10.940	20,799,800
2022-03-21	14.060	14.360	14.060	14.180	10.788	15,295,600
2022-03-18	13.850	14.250	13.800	14.250	10.841	44,708,300
2022-03-17	13.810	14.020	13.690	13.930	10.598	28,381,300
2022-03-16	13.500	13.850	13.410	13.780	10.483	24,980,000
2022-03-15	13.350	13.670	13.350	13.470	10.248	26,412,400
2022-03-14	13.220	13.460	13.160	13.320	10.134	24,625,600
2022-03-11	13.500	13.560	13.060	13.180	10.027	23,133,200
2022-03-10	13.770	13.790	13.240	13.380	10.179	37,910,700
2022-03-09	13.600	14.000	13.580	13.930	10.598	26,552,200
2022-03-08	13.400	13.730	13.280	13.440	10.225	35,552,000
2022-03-07	13.790	13.790	13.220	13.430	10.217	49,545,300
2022-03-04	14.210	14.240	13.820	13.930	10.598	26,285,200
2022-03-03	14.510	14.510	14.050	14.180	10.788	42,098,400
2022-03-02	14.690	14.980	14.420	14.520	11.046	33,189,500
2022-02-25	14.680	15.330	14.680	15.200	11.564	42,942,500
2022-02-24	14.240	14.840	13.800	14.840	11.290	59,579,000
2022-02-23	14.620	15.260	14.590	14.810	11.267	30,107,000
2022-02-22	14.440	14.820	14.440	14.710	11.191	24,539,400
2022-02-21	14.830	14.850	14.450	14.450	10.993	12,423,900
2022-02-18	14.970	14.990	14.740	14.770	11.237	11,741,300
2022-02-17	15.090	15.110	14.710	14.850	11.298	19,881,500
2022-02-16	15.450	15.480	14.960	15.080	11.472	25,057,100
2022-02-15	15.110	15.700	15.110	15.380	11.701	50,177,400
2022-02-14	14.980	15.090	14.830	15.060	11.457	33,362,000
2022-02-11	14.820	15.100	14.750	14.860	11.305	30,852,600
2022-02-10	14.570	14.820	14.410	14.750	11.221	31,338,100
2022-02-09	14.150	14.620	14.150	14.540	11.062	45,857,600
2022-02-08	14.260	14.330	14.110	14.160	10.773	20,758,500
2022-02-07	14.430	14.510	14.270	14.290	10.871	21,182,100
2022-02-04	14.420	14.540	14.170	14.410	10.963	18,251,100
2022-02-03	14.540	14.620	14.420	14.460	11.001	13,206,600
2022-02-02	14.850	14.940	14.450	14.520	11.046	17,975,400
2022-02-01	14.940	15.130	14.790	14.850	11.298	14,112,500
2022-01-31	14.900	15.120	14.770	14.970	11.389	21,318,000
2022-01-28	15.240	15.320	14.860	14.930	11.358	23,251,700
2022-01-27	15.060	15.490	14.930	15.400	11.716	24,801,400
2022-01-26	15.190	15.300	14.880	15.000	11.412	24,257,200
2022-01-25	14.640	15.090	14.610	15.070	11.465	22,283,700
2022-01-24	14.790	15.050	14.610	14.700	11.183	29,992,000
2022-01-21	14.450	14.920	14.410	14.690	11.176	28,616,600
2022-01-20	14.620	14.630	14.430	14.490	11.024	30,618,200
2022-01-19	14.650	14.680	14.390	14.540	11.062	31,621,600
2022-01-18	14.740	14.740	14.390	14.580	11.092	24,913,300
2022-01-17	15.040	15.170	14.790	14.800	11.259	21,167,400
2022-01-14	14.980	15.210	14.900	15.100	11.488	14,544,400
2022-01-13	14.870	15.050	14.760	14.990	11.404	20,755,600
2022-01-12	14.640	15.030	14.560	14.880	11.320	31,912,000
2022-01-11	14.610	14.730	14.450	14.680	11.168	20,485,500
2022-01-10	14.440	14.730	14.350	14.650	11.145	16,375,000
2022-01-07	14.800	14.800	14.450	14.530	11.054	19,673,600
2022-01-06	15.040	15.060	14.660	14.770	11.237	20,406,300
2022-01-05	15.250	15.290	14.960	15.010	11.419	24,652,000
2022-01-04	15.320	15.400	15.040	15.310	11.647	16,357,700
2022-01-03	15.420	15.540	15.150	15.330	11.663	23,833,600
2021-12-30	15.580	15.590	15.390	15.420	11.731	11,819,300
2021-12-29	15.550	15.560	15.340	15.450	11.754	8,847,300
2021-12-28	15.540	15.570	15.400	15.520	11.807	7,701,300

← NewerPage 20 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.