Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.470	12.510	12.310	12.360	11.219	33,909,800
2025-08-04	12.390	12.570	12.340	12.410	11.265	16,396,200
2025-08-01	12.550	12.680	12.220	12.290	11.156	34,261,300
2025-07-31	12.330	12.610	12.200	12.460	11.310	116,074,600
2025-07-30	13.200	13.390	13.080	13.150	11.936	25,805,400
2025-07-29	13.150	13.230	13.020	13.190	11.973	20,942,500
2025-07-28	13.470	13.490	13.030	13.060	11.855	56,671,100
2025-07-25	13.580	13.600	13.450	13.470	12.227	15,436,100
2025-07-24	13.540	13.590	13.410	13.500	12.254	8,292,700
2025-07-23	13.410	13.660	13.400	13.590	12.336	15,345,700
2025-07-22	13.430	13.530	13.400	13.400	12.163	22,285,900
2025-07-21	13.350	13.450	13.260	13.420	12.181	21,355,000
2025-07-18	13.330	13.490	13.290	13.320	12.091	23,902,900
2025-07-17	13.670	13.690	13.440	13.460	12.218	19,213,600
2025-07-16	13.380	13.730	13.310	13.680	12.417	48,903,600
2025-07-15	13.370	13.520	13.230	13.270	12.045	27,675,300
2025-07-14	13.260	13.570	13.260	13.290	12.063	36,420,400
2025-07-11	13.190	13.380	13.080	13.330	12.100	40,755,100
2025-07-10	13.220	13.380	13.150	13.230	12.009	26,865,400
2025-07-09	13.450	13.450	13.230	13.310	12.082	31,299,800
2025-07-08	13.420	13.490	13.270	13.380	12.145	32,803,300
2025-07-07	13.510	13.540	13.300	13.400	12.163	23,165,300
2025-07-04	13.410	13.630	13.400	13.520	12.272	6,452,500
2025-07-03	13.670	13.730	13.480	13.480	12.236	15,694,900
2025-07-02	13.490	13.780	13.360	13.650	12.390	47,073,600
2025-07-01	13.360	13.410	13.170	13.380	12.145	21,493,700
2025-06-30	13.090	13.340	13.040	13.320	12.091	34,532,500
2025-06-27	13.220	13.220	13.010	13.150	11.936	27,309,500
2025-06-26	13.200	13.370	13.120	13.320	12.091	36,177,200
2025-06-25	13.400	13.470	13.100	13.150	11.936	50,901,200
2025-06-24	13.580	13.650	13.430	13.510	12.263	26,798,300
2025-06-23	13.500	13.650	13.470	13.560	12.308	27,562,100
2025-06-20	13.410	13.550	13.370	13.530	12.281	39,451,400
2025-06-18	13.380	13.550	13.350	13.490	12.245	37,567,000
2025-06-17	13.730	13.750	13.400	13.470	12.227	32,452,200
2025-06-16	13.660	13.850	13.590	13.680	12.417	27,978,300
2025-06-13	13.680	13.790	13.580	13.640	12.381	28,248,400
2025-06-12	13.750	13.890	13.740	13.800	12.526	14,788,400
2025-06-11	13.730	13.920	13.630	13.910	12.626	22,849,900
2025-06-10	14.070	14.100	13.730	13.800	12.526	23,640,900
2025-06-09	13.990	14.060	13.810	13.960	12.672	17,173,900
2025-06-06	13.970	14.100	13.820	14.080	12.780	26,987,600
2025-06-05	14.100	14.110	13.830	13.870	12.590	20,132,900
2025-06-04	14.090	14.260	14.010	14.080	12.780	19,154,800
2025-06-03	13.910	14.080	13.830	14.010	12.717	18,971,700
2025-06-02	14.040	14.090	13.830	13.910	12.626	15,049,400
2025-05-30	14.120	14.120	13.900	14.030	12.735	38,207,300
2025-05-29	14.040	14.170	14.010	14.060	12.762	12,528,800
2025-05-28	14.210	14.220	14.090	14.100	12.799	12,853,200
2025-05-27	14.460	14.460	14.170	14.200	12.889	15,568,200
2025-05-26	14.250	14.280	14.100	14.260	12.944	6,439,900
2025-05-23	14.000	14.300	13.970	14.240	12.926	16,090,900
2025-05-22	14.160	14.270	14.100	14.100	12.799	18,062,800
2025-05-21	14.170	14.330	14.030	14.160	12.853	16,478,300
2025-05-20	14.320	14.370	14.220	14.290	12.971	17,554,600
2025-05-19	14.370	14.530	14.320	14.320	12.998	14,202,200
2025-05-16	14.270	14.400	14.200	14.390	13.062	26,057,600
2025-05-15	14.230	14.440	14.200	14.410	13.080	19,063,200
2025-05-14	14.190	14.430	14.190	14.230	12.800	37,228,600
2025-05-13	14.350	14.380	14.130	14.250	12.818	20,625,000

← NewerPage 6 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.