Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.260	14.330	14.080	14.290	12.854	19,557,500
2025-05-09	14.290	14.410	14.200	14.280	12.845	23,513,400
2025-05-08	14.770	15.030	14.290	14.370	12.926	45,418,600
2025-05-07	14.310	14.340	14.060	14.270	12.836	23,409,200
2025-05-06	14.000	14.250	14.000	14.210	12.782	21,775,000
2025-05-05	14.120	14.250	14.030	14.060	12.648	29,153,300
2025-05-02	14.410	14.510	14.120	14.120	12.701	35,468,500
2025-04-30	14.450	14.760	14.440	14.570	13.106	46,988,000
2025-04-29	14.220	14.600	14.180	14.510	13.052	59,612,200
2025-04-28	14.110	14.340	14.050	14.300	12.863	28,336,600
2025-04-25	14.070	14.230	13.950	14.090	12.674	24,152,700
2025-04-24	14.080	14.190	13.980	14.150	12.728	38,150,200
2025-04-23	14.160	14.300	13.980	14.050	12.639	35,704,200
2025-04-22	13.850	14.200	13.740	14.020	12.612	28,032,800
2025-04-17	13.900	14.100	13.790	14.000	12.594	56,058,800
2025-04-16	13.590	14.080	13.570	13.890	12.495	60,471,500
2025-04-15	13.680	13.860	13.620	13.660	12.288	22,758,200
2025-04-14	13.650	13.740	13.530	13.680	12.306	23,490,300
2025-04-11	13.730	13.730	13.440	13.480	12.126	35,635,500
2025-04-10	13.670	13.740	13.520	13.600	12.234	21,741,000
2025-04-09	13.190	13.880	13.150	13.670	12.297	51,912,400
2025-04-08	13.160	13.480	13.150	13.240	11.910	39,798,300
2025-04-07	13.290	13.600	12.990	13.180	11.856	50,069,000
2025-04-04	13.730	13.900	13.560	13.710	12.333	59,559,600
2025-04-03	13.640	14.140	13.610	13.850	12.459	44,926,800
2025-04-02	13.600	13.690	13.450	13.670	12.297	35,788,800
2025-04-01	13.400	13.650	13.330	13.610	12.243	31,317,800
2025-03-31	13.320	13.720	13.310	13.500	12.144	41,452,600
2025-03-28	13.360	13.430	13.250	13.430	12.081	37,767,300
2025-03-27	13.400	13.480	13.320	13.460	12.108	20,680,800
2025-03-26	13.530	13.530	13.220	13.380	12.036	29,019,200
2025-03-25	13.490	13.660	13.360	13.600	12.234	20,685,600
2025-03-24	13.760	13.790	13.480	13.540	12.180	21,122,400
2025-03-21	13.630	13.750	13.580	13.730	12.351	28,909,800
2025-03-20	13.680	13.690	13.450	13.600	12.234	18,669,000
2025-03-19	13.550	13.770	13.490	13.680	12.306	35,578,000
2025-03-18	13.500	13.630	13.260	13.550	12.189	31,311,700
2025-03-17	13.440	13.690	13.410	13.570	12.207	49,697,100
2025-03-14	13.380	13.640	13.380	13.640	12.270	41,772,200
2025-03-13	13.080	13.330	12.940	13.330	11.876	35,316,500
2025-03-12	12.900	13.110	12.870	13.030	11.609	38,219,900
2025-03-11	13.080	13.160	12.740	12.860	11.457	32,659,900
2025-03-10	13.000	13.260	12.980	13.120	11.689	27,718,600
2025-03-07	12.780	13.120	12.720	13.100	11.671	30,190,400
2025-03-06	12.770	13.040	12.700	12.850	11.448	40,524,500
2025-03-05	12.500	12.930	12.420	12.780	11.386	54,086,900
2025-02-28	12.310	12.490	12.100	12.220	10.887	79,761,000
2025-02-27	11.670	12.490	11.660	12.320	10.976	66,169,900
2025-02-26	11.730	11.840	11.450	11.700	10.424	79,612,200
2025-02-25	11.030	11.140	11.020	11.090	9.880	24,354,400
2025-02-24	11.170	11.170	10.980	11.030	9.827	28,954,600
2025-02-21	11.020	11.170	11.010	11.120	9.907	34,245,000
2025-02-20	10.930	11.080	10.900	11.040	9.836	24,406,000
2025-02-19	11.000	11.040	10.930	10.970	9.773	16,856,200
2025-02-18	11.140	11.170	11.040	11.090	9.880	18,776,800
2025-02-17	11.170	11.230	11.070	11.100	9.889	9,559,900
2025-02-14	11.050	11.190	11.000	11.130	9.916	34,084,700
2025-02-13	10.870	10.990	10.840	10.980	9.782	21,078,300
2025-02-12	10.830	11.040	10.800	10.920	9.729	39,414,800
2025-02-11	11.030	11.030	10.780	10.960	9.765	35,802,500

← NewerPage 7 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.