Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.940	11.230	10.900	10.970	9.773	50,519,600
2025-02-07	10.860	10.920	10.800	10.850	9.667	33,491,500
2025-02-06	10.800	10.900	10.730	10.860	9.675	24,218,200
2025-02-05	10.940	10.940	10.720	10.820	9.640	44,675,800
2025-02-04	11.000	11.000	10.820	10.900	9.711	23,133,400
2025-02-03	11.150	11.220	10.960	11.030	9.827	29,524,300
2025-01-31	11.140	11.240	11.100	11.100	9.889	26,952,000
2025-01-30	10.990	11.140	10.960	11.110	9.898	22,347,200
2025-01-29	11.180	11.200	10.910	10.970	9.773	26,199,700
2025-01-28	11.050	11.210	11.020	11.110	9.898	39,022,900
2025-01-27	10.870	11.120	10.840	11.120	9.907	34,876,400
2025-01-24	11.050	11.130	10.870	10.870	9.684	44,514,500
2025-01-23	11.020	11.160	10.980	11.050	9.845	35,708,100
2025-01-22	11.180	11.220	10.940	11.020	9.818	44,993,500
2025-01-21	10.990	11.260	10.990	11.250	10.023	26,293,900
2025-01-20	11.050	11.110	10.790	11.050	9.845	22,293,700
2025-01-17	10.840	11.090	10.770	11.090	9.880	51,433,600
2025-01-16	11.420	11.420	11.040	11.080	9.871	29,298,500
2025-01-15	11.300	11.430	11.160	11.390	10.148	45,380,700
2025-01-14	11.210	11.370	11.150	11.210	9.987	42,625,300
2025-01-13	11.180	11.310	11.120	11.240	10.014	28,945,300
2025-01-10	11.400	11.430	11.080	11.160	9.943	31,277,300
2025-01-09	11.430	11.510	11.300	11.400	10.157	24,470,100
2025-01-08	11.480	11.530	11.280	11.420	10.174	39,248,800
2025-01-07	11.300	11.580	11.270	11.540	10.281	34,905,200
2025-01-06	11.360	11.500	11.210	11.290	10.059	50,881,500
2025-01-03	11.490	11.550	11.270	11.330	10.094	41,365,900
2025-01-02	11.720	11.890	11.490	11.600	10.335	33,417,900
2024-12-30	12.060	12.160	11.740	11.740	10.459	38,907,400
2024-12-27	12.160	12.190	11.970	12.070	10.753	37,624,000
2024-12-26	12.180	12.240	11.990	12.140	10.816	21,166,800
2024-12-23	12.110	12.340	11.990	12.220	10.887	40,181,700
2024-12-20	12.080	12.300	12.010	12.230	10.896	86,074,600
2024-12-19	12.760	12.910	12.640	12.780	11.386	38,104,000
2024-12-18	13.070	13.080	12.750	12.760	10.773	40,864,200
2024-12-17	13.000	13.190	12.990	13.100	11.061	39,564,500
2024-12-16	13.080	13.420	12.840	12.840	10.841	32,095,500
2024-12-13	13.100	13.360	13.010	13.080	11.044	30,867,900
2024-12-12	13.500	13.580	13.100	13.100	11.061	49,616,900
2024-12-11	14.270	14.360	13.660	13.800	11.652	49,150,600
2024-12-10	14.330	14.500	14.270	14.270	12.048	22,942,500
2024-12-09	14.220	14.330	14.140	14.210	11.998	25,321,800
2024-12-06	14.300	14.530	14.150	14.220	12.006	46,449,200
2024-12-05	14.050	14.460	14.000	14.420	12.175	38,794,000
2024-12-04	13.900	14.060	13.780	13.930	11.761	50,659,000
2024-12-03	13.250	13.880	13.190	13.850	11.694	72,892,200
2024-12-02	12.660	13.270	12.600	13.250	11.187	87,464,600
2024-11-29	12.330	12.730	12.250	12.730	10.748	62,396,000
2024-11-28	12.550	12.800	12.320	12.400	10.470	40,805,900
2024-11-27	12.630	12.740	12.510	12.550	10.596	48,572,000
2024-11-26	12.590	12.710	12.540	12.610	10.647	16,924,800
2024-11-25	12.590	12.690	12.540	12.540	10.588	22,015,800
2024-11-22	12.490	12.700	12.470	12.680	10.706	24,116,600
2024-11-21	12.310	12.480	12.300	12.390	10.461	18,400,700
2024-11-19	12.450	12.600	12.420	12.430	10.495	28,564,100
2024-11-18	12.480	12.670	12.380	12.420	10.486	37,251,000
2024-11-14	12.690	12.900	12.610	12.640	10.672	38,027,500
2024-11-13	12.520	12.770	12.460	12.730	10.748	30,341,700
2024-11-12	12.430	12.640	12.300	12.580	10.621	26,899,600
2024-11-11	12.310	12.550	12.260	12.510	10.562	20,684,800

← NewerPage 8 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.