Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.130	12.150	12.000	12.030	11.033	29,170,400
2025-10-27	12.220	12.390	12.100	12.150	11.143	40,310,400
2025-10-24	12.180	12.260	12.050	12.110	11.106	21,686,700
2025-10-23	12.100	12.180	12.030	12.120	11.116	25,355,600
2025-10-22	12.250	12.270	12.060	12.070	11.070	29,517,800
2025-10-21	12.320	12.350	12.150	12.220	11.207	26,607,400
2025-10-20	12.330	12.450	12.290	12.360	11.336	18,260,900
2025-10-17	12.130	12.400	12.100	12.370	11.345	23,480,500
2025-10-16	11.990	12.240	11.920	12.150	11.143	26,420,200
2025-10-15	11.990	12.100	11.910	11.990	10.996	28,407,100
2025-10-14	11.800	12.100	11.750	12.050	11.051	29,046,500
2025-10-13	11.830	11.930	11.780	11.860	10.877	11,694,900
2025-10-10	11.780	11.870	11.740	11.810	10.831	21,477,200
2025-10-09	11.930	11.970	11.680	11.720	10.749	28,928,400
2025-10-08	11.760	11.910	11.710	11.880	10.896	14,723,700
2025-10-07	11.790	11.860	11.710	11.710	10.740	18,071,700
2025-10-06	11.880	12.000	11.780	11.850	10.868	14,804,500
2025-10-03	11.830	11.950	11.750	11.870	10.886	21,785,000
2025-10-02	12.030	12.150	11.860	11.930	10.941	25,828,200
2025-10-01	12.190	12.190	11.880	11.990	10.996	28,764,000
2025-09-30	12.230	12.420	12.040	12.090	11.088	52,485,900
2025-09-29	12.600	12.600	12.380	12.410	11.382	21,050,900
2025-09-26	12.530	12.550	12.390	12.460	11.427	12,757,700
2025-09-25	12.390	12.620	12.320	12.460	11.427	25,988,200
2025-09-24	12.460	12.550	12.350	12.380	11.354	18,134,100
2025-09-23	12.360	12.560	12.340	12.460	11.427	14,643,300
2025-09-22	12.410	12.510	12.360	12.360	11.336	14,169,100
2025-09-19	12.550	12.610	12.380	12.550	11.510	35,447,400
2025-09-18	12.810	12.810	12.420	12.520	11.482	59,380,000
2025-09-17	12.690	12.880	12.650	12.790	11.730	26,865,600
2025-09-16	12.700	12.780	12.660	12.710	11.657	40,985,200
2025-09-15	12.580	12.700	12.550	12.630	11.583	37,293,700
2025-09-12	12.430	12.600	12.430	12.580	11.538	24,015,800
2025-09-11	12.480	12.570	12.410	12.520	11.482	28,340,200
2025-09-10	12.260	12.500	12.250	12.360	11.336	40,403,300
2025-09-09	12.110	12.370	12.110	12.330	11.308	47,583,700
2025-09-08	12.230	12.290	12.020	12.140	11.134	43,983,300
2025-09-05	12.200	12.380	12.180	12.250	11.235	17,025,900
2025-09-04	11.910	12.180	11.910	12.160	11.152	25,257,600
2025-09-03	11.900	11.960	11.750	11.900	10.914	57,777,400
2025-09-02	12.230	12.330	12.140	12.160	11.152	18,419,800
2025-09-01	12.380	12.430	12.260	12.300	11.281	8,227,400
2025-08-29	12.260	12.510	12.260	12.350	11.327	22,696,900
2025-08-28	12.240	12.320	12.170	12.250	11.235	25,303,600
2025-08-27	12.150	12.220	12.090	12.150	11.143	23,328,100
2025-08-26	12.120	12.190	12.100	12.180	11.171	27,024,300
2025-08-25	12.250	12.260	12.120	12.120	11.116	10,382,300
2025-08-22	12.130	12.310	12.090	12.210	11.198	16,592,500
2025-08-21	12.040	12.120	12.020	12.060	11.061	17,547,700
2025-08-20	12.050	12.150	11.910	12.100	11.097	21,759,200
2025-08-19	12.040	12.090	11.950	12.070	11.070	29,267,000
2025-08-18	12.040	12.210	11.980	12.070	11.070	18,813,900
2025-08-15	12.000	12.110	11.960	12.040	11.042	22,229,200
2025-08-14	12.000	12.140	11.970	12.020	11.024	21,777,500
2025-08-13	12.230	12.230	11.950	12.120	11.116	42,653,700
2025-08-12	12.380	12.440	12.230	12.230	11.217	21,327,300
2025-08-11	12.370	12.440	12.250	12.310	11.290	50,587,800
2025-08-08	12.550	12.570	12.310	12.370	11.345	24,174,500
2025-08-07	12.510	12.650	12.400	12.540	11.501	34,814,900
2025-08-06	12.500	12.570	12.380	12.480	11.328	43,866,000

← NewerPage 5 of 21 · 1,250 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.