Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	15.550	15.650	15.480	15.530	11.815	8,437,200
2021-12-23	15.400	15.670	15.340	15.550	11.830	10,634,700
2021-12-22	15.410	15.510	15.250	15.390	11.708	11,675,500
2021-12-21	15.450	15.550	15.320	15.400	11.716	18,636,200
2021-12-20	15.500	15.550	15.240	15.420	11.731	17,585,900
2021-12-17	16.010	16.250	16.010	16.070	12.226	32,774,400
2021-12-16	16.190	16.290	16.020	16.100	11.789	21,380,800
2021-12-15	16.260	16.260	15.940	16.080	11.775	21,743,100
2021-12-14	16.020	16.450	16.020	16.170	11.841	36,628,700
2021-12-13	16.050	16.180	15.900	16.010	11.723	29,400,400
2021-12-10	16.250	16.280	15.870	15.950	11.679	15,656,500
2021-12-09	16.100	16.110	15.690	15.810	11.577	19,725,400
2021-12-08	16.120	16.340	15.920	16.080	11.775	23,395,200
2021-12-07	16.190	16.340	16.050	16.100	11.789	27,590,900
2021-12-06	16.040	16.340	15.950	16.080	11.775	16,844,300
2021-12-03	16.010	16.210	15.830	16.000	11.716	26,061,600
2021-12-02	15.990	16.180	15.730	16.010	11.723	33,321,600
2021-12-01	16.090	16.200	15.640	15.860	11.614	35,109,400
2021-11-30	16.340	16.350	15.970	16.060	11.760	54,414,600
2021-11-29	16.770	16.880	16.250	16.340	11.965	25,888,500
2021-11-26	16.900	17.070	16.580	16.690	12.221	21,060,500
2021-11-25	17.090	17.320	17.000	17.230	12.617	12,150,300
2021-11-24	17.060	17.300	16.980	17.100	12.522	18,485,100
2021-11-23	17.320	17.450	17.090	17.200	12.595	29,394,600
2021-11-22	17.450	17.600	17.260	17.320	12.683	26,964,000
2021-11-19	17.550	17.720	17.360	17.390	12.734	22,010,000
2021-11-18	17.470	17.740	17.430	17.600	12.888	17,200,900
2021-11-17	17.650	17.660	17.330	17.540	12.844	18,502,600
2021-11-16	17.620	17.690	17.440	17.510	12.822	21,469,300
2021-11-12	17.600	17.920	17.350	17.510	12.822	39,208,600
2021-11-11	17.930	17.940	17.600	17.610	12.895	24,597,200
2021-11-10	17.830	18.070	17.690	17.750	12.997	20,848,100
2021-11-09	17.700	18.090	17.700	17.890	13.100	23,812,900
2021-11-08	17.820	18.030	17.670	17.740	12.990	16,697,000
2021-11-05	17.980	18.120	17.830	17.900	13.107	19,208,500
2021-11-04	17.820	17.980	17.650	17.880	13.093	19,997,300
2021-11-03	17.200	18.100	17.200	17.830	13.056	42,222,400
2021-11-01	17.130	17.540	16.970	17.360	12.712	39,314,900
2021-10-29	16.730	17.220	16.700	16.990	12.441	44,577,500
2021-10-28	16.410	16.870	16.170	16.700	12.229	91,395,500
2021-10-27	15.310	15.710	15.220	15.220	11.145	26,056,100
2021-10-26	15.150	15.320	15.050	15.160	11.101	20,648,000
2021-10-25	15.010	15.440	15.000	15.270	11.182	19,933,100
2021-10-22	14.830	15.230	14.540	15.000	10.984	29,599,100
2021-10-21	15.000	15.280	14.850	15.140	11.086	23,499,300
2021-10-20	15.300	15.580	15.210	15.410	11.284	19,273,600

← NewerPage 21 of 21 · 1,246 trading days

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.