Ambev S.A. historical data

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

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
2026-09-17	15.630	15.730	15.440	15.550	15.478	18,516,700
2026-09-16	15.700	15.770	15.520	15.630	15.558	32,094,600
2026-09-15	15.950	15.950	15.710	15.730	15.657	20,798,700
2026-09-14	15.400	15.910	15.370	15.870	15.796	29,303,600
2026-09-11	15.780	15.780	15.590	15.620	15.548	22,932,100
2026-09-10	15.560	15.790	15.470	15.740	15.667	21,311,000
2026-09-09	15.690	15.780	15.510	15.580	15.508	22,611,500
2026-09-08	15.950	16.030	15.740	15.820	15.747	25,579,200
2026-09-04	15.760	15.880	15.620	15.740	15.667	27,638,900
2026-09-03	15.820	15.870	15.640	15.760	15.687	33,952,600
2026-09-02	15.310	15.680	15.170	15.600	15.528	45,834,800
2026-09-01	15.180	15.400	15.030	15.170	15.100	49,321,300
2026-08-31	15.300	15.310	15.030	15.030	14.960	50,670,600
2026-08-28	15.160	15.200	15.000	15.190	15.120	16,656,800
2026-08-27	15.160	15.190	14.980	15.120	15.050	23,629,700
2026-08-26	15.260	15.440	15.180	15.240	15.169	12,976,600
2026-08-25	15.300	15.310	15.010	15.310	15.239	17,428,900
2026-08-24	15.000	15.370	14.950	15.250	15.179	34,068,000
2026-08-21	14.960	15.040	14.870	15.000	14.931	19,912,500
2026-08-20	14.650	14.930	14.600	14.900	14.831	41,094,500
2026-08-19	14.860	15.090	14.680	14.780	14.712	23,868,700
2026-08-18	14.660	14.870	14.630	14.730	14.662	19,528,000
2026-08-17	14.740	14.880	14.590	14.670	14.602	34,531,700
2026-08-14	14.850	14.980	14.640	14.750	14.682	33,534,300
2026-08-13	14.790	15.060	14.790	14.920	14.851	21,998,800
2026-08-12	15.000	15.070	14.810	14.850	14.781	26,999,400
2026-08-11	15.210	15.300	14.930	15.010	14.940	33,997,000
2026-08-10	15.400	15.480	15.250	15.270	15.199	20,681,500
2026-08-07	15.650	15.680	15.450	15.480	15.408	23,662,500
2026-08-06	15.750	15.780	15.560	15.660	15.587	27,603,100
2026-08-05	15.960	15.960	15.780	15.840	15.767	35,610,400
2026-08-04	16.000	16.010	15.580	15.870	15.796	28,395,700
2026-08-03	16.070	16.120	15.730	15.770	15.697	34,419,100
2026-07-31	16.100	16.100	15.850	15.990	15.916	38,243,300
2026-07-30	15.220	15.960	15.120	15.960	15.886	70,813,600
2026-07-29	16.050	16.230	15.900	15.900	15.826	37,839,300
2026-07-28	16.200	16.370	16.010	16.100	16.025	37,458,000
2026-07-27	15.740	15.890	15.560	15.860	15.787	30,052,500
2026-07-24	15.790	15.900	15.610	15.640	15.568	15,224,800
2026-07-23	16.040	16.110	15.840	15.920	15.846	18,873,800

Page 1 of 5 · 247 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.