Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.620	14.710	14.500	14.540	14.068	18,935,100
2026-04-24	14.720	14.730	14.460	14.500	14.029	24,151,800
2026-04-23	15.000	15.000	14.740	14.740	14.261	25,435,000
2026-04-22	15.320	15.410	15.000	15.000	14.513	26,157,200
2026-04-20	15.340	15.470	15.280	15.310	14.813	14,954,700
2026-04-17	15.640	15.770	15.310	15.330	14.832	36,665,400
2026-04-16	15.400	15.580	15.300	15.430	14.929	49,811,600
2026-04-15	15.840	15.940	15.740	15.830	15.316	24,739,300
2026-04-14	15.970	16.020	15.830	15.890	15.374	22,292,800
2026-04-13	16.120	16.190	15.850	15.930	15.413	23,073,100
2026-04-10	16.300	16.340	16.040	16.120	15.596	23,124,300
2026-04-09	15.990	16.250	15.850	16.060	15.538	33,451,600
2026-04-08	15.960	16.030	15.650	15.860	15.345	34,907,800
2026-04-07	15.370	15.480	15.220	15.480	14.977	18,339,600
2026-04-06	15.300	15.560	15.300	15.450	14.948	14,919,000
2026-04-02	15.150	15.410	15.100	15.280	14.784	25,947,900
2026-04-01	15.270	15.480	15.180	15.360	14.861	23,927,000
2026-03-31	15.000	15.260	14.940	15.250	14.755	36,180,800
2026-03-30	14.850	14.920	14.730	14.840	14.358	18,158,200
2026-03-27	14.790	15.000	14.740	14.760	14.281	17,884,700
2026-03-26	14.880	15.050	14.810	14.830	14.348	13,324,100
2026-03-25	14.890	15.120	14.790	15.010	14.523	25,296,600
2026-03-24	14.660	14.760	14.500	14.700	14.223	13,573,700
2026-03-23	14.680	14.830	14.530	14.660	14.184	23,231,600
2026-03-20	14.690	14.750	14.330	14.470	14.000	65,705,300
2026-03-19	14.520	14.770	14.440	14.770	14.290	30,848,100
2026-03-18	14.950	15.060	14.740	14.740	14.261	20,403,700
2026-03-17	15.150	15.190	14.950	15.020	14.532	27,499,600
2026-03-16	15.200	15.320	15.100	15.100	14.610	28,906,400
2026-03-13	14.870	15.230	14.870	15.000	14.513	25,418,200
2026-03-12	15.220	15.250	14.870	14.950	14.464	37,546,800
2026-03-11	15.310	15.550	15.200	15.430	14.929	19,594,000
2026-03-10	15.430	15.720	15.390	15.450	14.948	20,894,000
2026-03-09	15.200	15.560	15.130	15.410	14.910	21,901,300
2026-03-06	15.300	15.340	14.960	15.230	14.735	17,914,800
2026-03-05	15.490	15.560	15.260	15.290	14.793	26,954,000
2026-03-04	15.700	15.840	15.400	15.600	15.093	26,249,500
2026-03-03	15.350	15.580	15.150	15.570	15.064	40,085,300
2026-03-02	15.970	16.200	15.870	15.910	15.393	18,638,600
2026-02-27	16.320	16.520	16.250	16.270	15.742	34,463,800
2026-02-26	16.420	16.600	16.360	16.410	15.877	18,040,900
2026-02-25	16.610	16.640	16.260	16.380	15.848	29,966,400
2026-02-24	16.230	16.580	16.230	16.580	16.042	31,221,100
2026-02-23	15.930	16.330	15.820	16.190	15.664	29,917,200
2026-02-20	16.060	16.100	15.710	16.030	15.509	33,875,800
2026-02-19	16.190	16.280	16.050	16.170	15.645	23,244,500
2026-02-18	16.310	16.490	16.010	16.130	15.606	29,705,300
2026-02-13	16.120	16.410	16.100	16.350	15.819	23,238,400
2026-02-12	15.910	16.770	15.900	16.520	15.983	55,037,900
2026-02-11	15.770	15.950	15.630	15.770	15.258	26,720,300
2026-02-10	15.340	15.790	15.300	15.660	15.151	35,103,300
2026-02-09	15.460	15.500	15.160	15.390	14.890	22,980,900
2026-02-06	15.520	15.570	15.330	15.420	14.919	23,511,000
2026-02-05	15.400	15.520	15.180	15.480	14.977	26,311,400
2026-02-04	15.280	15.430	15.210	15.300	14.803	27,049,700
2026-02-03	15.140	15.390	15.080	15.380	14.880	32,249,800
2026-02-02	14.980	15.180	14.840	15.060	14.571	19,323,000
2026-01-30	14.760	14.970	14.750	14.850	14.368	40,087,800
2026-01-29	15.010	15.060	14.600	14.760	14.281	33,726,800
2026-01-28	15.000	15.120	14.810	14.950	14.464	23,714,500

← NewerPage 3 of 21 · 1,248 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.