Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.400	12.550	12.310	12.330	10.410	35,013,400
2024-11-07	12.390	12.690	12.390	12.550	10.596	23,946,600
2024-11-06	12.520	12.550	12.340	12.500	10.554	39,053,800
2024-11-05	12.600	12.740	12.570	12.680	10.706	18,352,000
2024-11-04	12.590	12.710	12.510	12.670	10.697	19,442,900
2024-11-01	12.510	12.650	12.480	12.540	10.588	29,027,800
2024-10-31	12.600	12.840	12.480	12.640	10.672	61,215,800
2024-10-30	13.050	13.090	12.900	12.930	10.917	21,176,300
2024-10-29	12.900	13.030	12.870	12.980	10.959	21,500,600
2024-10-28	12.810	13.000	12.780	12.890	10.883	20,050,900
2024-10-25	12.820	12.840	12.730	12.750	10.765	19,204,000
2024-10-24	12.720	12.890	12.680	12.830	10.833	19,295,300
2024-10-23	12.740	12.820	12.700	12.750	10.765	22,384,200
2024-10-22	12.770	12.900	12.730	12.820	10.824	34,756,100
2024-10-21	12.880	12.940	12.810	12.830	10.833	28,877,400
2024-10-18	12.960	12.960	12.800	12.880	10.875	19,422,900
2024-10-17	12.780	12.960	12.750	12.860	10.858	18,266,900
2024-10-16	12.890	13.000	12.850	12.940	10.925	34,342,600
2024-10-15	12.930	12.950	12.810	12.880	10.875	33,545,800
2024-10-14	12.860	12.970	12.840	12.920	10.909	21,045,900
2024-10-11	13.090	13.120	12.840	12.880	10.875	31,193,700
2024-10-10	13.050	13.190	13.050	13.110	11.069	19,340,400
2024-10-09	12.950	13.150	12.950	13.080	11.044	28,383,000
2024-10-08	13.030	13.130	13.010	13.080	11.044	35,995,700
2024-10-07	13.410	13.410	13.140	13.170	11.120	20,788,600
2024-10-04	13.260	13.450	13.170	13.280	11.212	36,607,700
2024-10-03	13.550	13.630	13.400	13.400	11.314	45,000,000
2024-10-02	13.700	13.850	13.610	13.720	11.584	51,056,800
2024-10-01	13.200	13.720	13.130	13.600	11.483	65,825,500
2024-09-30	12.940	13.170	12.900	13.080	11.044	31,164,900
2024-09-27	12.800	12.990	12.790	12.920	10.909	24,958,600
2024-09-26	12.760	12.870	12.720	12.840	10.841	16,241,400
2024-09-25	12.780	12.980	12.680	12.680	10.706	33,524,600
2024-09-24	12.790	12.900	12.690	12.760	10.773	22,598,600
2024-09-23	12.700	12.860	12.650	12.750	10.765	20,009,400
2024-09-20	12.960	13.000	12.730	12.760	10.773	41,412,300
2024-09-19	13.000	13.110	12.890	12.950	10.934	44,713,200
2024-09-18	12.860	13.140	12.850	12.980	10.959	26,897,100
2024-09-17	12.790	12.990	12.790	12.960	10.942	26,068,700
2024-09-16	12.760	12.870	12.750	12.860	10.858	20,765,800
2024-09-13	12.950	13.000	12.720	12.730	10.748	21,946,500
2024-09-12	12.960	12.990	12.760	12.910	10.900	34,492,700
2024-09-11	13.300	13.300	13.020	13.040	11.010	21,490,600
2024-09-10	13.010	13.320	13.010	13.240	11.179	27,649,100
2024-09-09	12.990	13.210	12.970	13.110	11.069	35,098,100
2024-09-06	12.920	13.070	12.910	12.990	10.968	20,976,300
2024-09-05	12.940	13.020	12.920	12.970	10.951	14,577,100
2024-09-04	12.840	13.050	12.820	12.990	10.968	22,848,700
2024-09-03	12.910	12.950	12.780	12.800	10.807	19,701,100
2024-09-02	12.810	12.890	12.700	12.870	10.866	12,639,100
2024-08-30	12.770	12.870	12.750	12.860	10.858	50,852,200
2024-08-29	12.930	12.980	12.790	12.860	10.858	17,873,300
2024-08-28	13.040	13.070	12.810	12.950	10.934	21,175,200
2024-08-27	13.020	13.120	12.950	13.030	11.001	22,335,000
2024-08-26	13.110	13.220	13.010	13.080	11.044	20,467,700
2024-08-23	13.060	13.210	13.050	13.080	11.044	33,099,000
2024-08-22	12.950	13.030	12.910	13.000	10.976	25,724,200
2024-08-21	12.920	13.040	12.840	12.940	10.925	24,177,300
2024-08-20	12.990	13.040	12.870	12.940	10.925	16,424,000
2024-08-19	13.040	13.100	12.960	13.010	10.985	29,029,900

← NewerPage 9 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.