Ambev S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.700	16.930	16.660	16.840	16.840	33,675,500
2026-10-15	16.380	16.820	16.330	16.690	16.690	49,345,200
2026-10-14	16.230	16.550	16.120	16.520	16.520	43,431,300
2026-10-13	16.000	16.320	15.880	16.320	16.320	56,978,500
2026-10-09	16.210	16.240	15.880	15.990	15.990	41,224,400
2026-10-08	15.980	16.180	15.890	16.150	16.150	69,749,300
2026-10-07	16.050	16.180	15.710	15.970	15.970	46,954,500
2026-10-06	16.700	16.700	16.170	16.250	16.250	40,239,400
2026-10-05	16.450	16.860	16.230	16.500	16.500	72,356,100
2026-10-02	15.620	15.840	15.390	15.840	15.840	36,916,800
2026-10-01	15.360	15.450	15.240	15.370	15.370	25,111,800
2026-09-30	15.590	15.590	15.310	15.360	15.360	24,944,200
2026-09-29	15.120	15.430	15.080	15.270	15.270	21,988,800
2026-09-28	15.180	15.360	15.140	15.200	15.200	17,925,900
2026-09-25	15.300	15.390	15.220	15.320	15.320	12,323,400
2026-09-24	15.350	15.550	15.320	15.340	15.340	15,784,900
2026-09-23	15.450	15.580	15.300	15.300	15.300	20,586,000
2026-09-22	15.340	15.610	15.310	15.600	15.600	24,129,900
2026-09-21	15.480	15.620	15.420	15.500	15.429	18,020,700
2026-09-18	15.470	15.530	15.290	15.380	15.309	35,369,900

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.