Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.230	15.250	14.870	14.870	14.387	24,248,800
2026-01-26	14.970	15.140	14.730	15.050	14.561	22,156,500
2026-01-23	14.680	15.110	14.540	14.900	14.416	53,554,400
2026-01-22	14.360	14.800	14.320	14.590	14.116	47,662,500
2026-01-21	14.250	14.340	14.090	14.310	13.845	35,138,900
2026-01-20	14.080	14.210	14.000	14.070	13.613	20,664,800
2026-01-19	14.060	14.170	13.980	14.090	13.632	8,040,400
2026-01-16	14.100	14.140	14.000	14.100	13.642	31,536,400
2026-01-15	14.280	14.280	14.000	14.040	13.584	21,374,400
2026-01-14	13.930	14.240	13.930	14.200	13.739	22,198,700
2026-01-13	13.860	14.100	13.770	13.910	13.458	33,777,500
2026-01-12	13.810	14.040	13.770	13.900	13.449	14,562,800
2026-01-09	13.620	13.960	13.610	13.900	13.449	17,408,500
2026-01-08	13.680	13.800	13.340	13.640	13.197	31,130,800
2026-01-07	13.650	13.720	13.600	13.700	13.255	28,605,400
2026-01-06	13.800	13.850	13.630	13.700	13.255	28,548,900
2026-01-05	13.630	13.760	13.570	13.710	13.265	17,543,300
2026-01-02	13.880	14.020	13.560	13.650	13.207	24,557,600
2025-12-30	13.900	14.090	13.860	13.860	13.410	25,304,800
2025-12-29	13.680	13.870	13.540	13.870	13.420	20,303,700
2025-12-26	13.400	13.820	13.400	13.720	13.274	29,118,400
2025-12-23	13.170	13.570	13.140	13.470	13.033	45,087,200
2025-12-22	13.280	13.300	13.000	13.120	12.694	26,993,300
2025-12-19	13.180	13.320	13.140	13.280	12.849	30,380,100
2025-12-18	13.950	14.160	13.920	13.920	13.468	23,928,400
2025-12-17	13.990	14.130	13.900	14.020	12.858	28,631,200
2025-12-16	14.060	14.280	14.010	14.160	12.987	43,020,300
2025-12-15	14.040	14.350	14.030	14.280	13.097	22,268,400
2025-12-12	13.840	14.050	13.800	14.040	12.877	30,262,800
2025-12-11	13.530	13.840	13.420	13.780	12.638	22,635,200
2025-12-10	13.260	13.650	13.140	13.600	12.473	91,743,100
2025-12-09	13.510	13.740	13.460	13.640	12.510	38,541,700
2025-12-08	13.690	13.760	13.590	13.620	12.491	19,119,600
2025-12-05	13.970	14.110	13.590	13.610	12.482	61,741,400
2025-12-04	14.180	14.210	13.850	13.950	12.794	37,988,200
2025-12-03	14.060	14.150	13.970	14.150	12.977	15,674,100
2025-12-02	14.010	14.350	13.850	14.000	12.840	36,109,000
2025-12-01	13.840	14.020	13.800	14.010	12.849	15,984,500
2025-11-28	13.700	13.960	13.660	13.860	12.711	23,319,400
2025-11-27	13.700	13.770	13.650	13.720	12.583	8,093,600
2025-11-26	13.800	13.810	13.580	13.670	12.537	33,961,700
2025-11-25	13.800	13.920	13.620	13.740	12.601	20,205,700
2025-11-24	13.580	13.870	13.560	13.770	12.629	43,126,600
2025-11-21	13.540	13.710	13.360	13.620	12.491	35,463,400
2025-11-19	13.740	13.860	13.410	13.410	12.299	101,108,300
2025-11-18	13.690	13.900	13.670	13.740	12.601	46,389,400
2025-11-17	13.640	13.830	13.630	13.760	12.620	33,654,100
2025-11-14	13.680	13.840	13.650	13.690	12.556	15,539,900
2025-11-13	13.640	13.750	13.510	13.630	12.501	23,794,500
2025-11-12	13.590	13.660	13.550	13.620	12.491	32,756,700
2025-11-11	13.290	13.650	13.240	13.590	12.464	36,404,100
2025-11-10	13.250	13.260	13.090	13.180	12.088	25,239,700
2025-11-07	13.080	13.290	13.050	13.120	12.033	30,240,300
2025-11-06	13.240	13.240	13.080	13.080	11.996	15,494,600
2025-11-05	13.160	13.290	13.110	13.180	12.088	21,385,300
2025-11-04	12.890	13.160	12.830	13.160	12.069	27,058,100
2025-11-03	12.890	12.940	12.730	12.910	11.840	28,265,800
2025-10-31	12.510	12.920	12.510	12.710	11.657	32,112,500
2025-10-30	12.500	12.660	12.350	12.590	11.547	91,617,100
2025-10-29	12.060	12.140	11.980	12.030	11.033	38,485,900

← NewerPage 4 of 5 · 247 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.