Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 14,160.00 | 14,550.00 | 14,030.00 | 14,480.00 | 14,415.86 | 1,745 |
| 2026-07-29 | 14,990.00 | 14,990.00 | 14,620.00 | 14,640.00 | 14,575.15 | 1,838 |
| 2026-07-28 | 15,040.00 | 15,190.00 | 14,870.00 | 14,920.00 | 14,853.91 | 3,491 |
| 2026-07-27 | 14,590.00 | 14,760.00 | 14,480.00 | 14,750.00 | 14,684.66 | 683 |
| 2026-07-24 | 14,660.00 | 14,840.00 | 14,590.00 | 14,590.00 | 14,525.37 | 3,801 |
| 2026-07-23 | 14,730.00 | 14,920.00 | 14,640.00 | 14,660.00 | 14,595.06 | 1,208 |
| 2026-07-22 | 14,770.00 | 14,970.00 | 14,730.00 | 14,880.00 | 14,814.09 | 4,796 |
| 2026-07-21 | 14,650.00 | 14,730.00 | 14,490.00 | 14,560.00 | 14,495.51 | 1,320 |
| 2026-07-20 | 14,450.00 | 14,620.00 | 14,290.00 | 14,520.00 | 14,455.68 | 1,240 |
| 2026-07-17 | 14,250.00 | 14,430.00 | 14,200.00 | 14,270.00 | 14,206.79 | 372 |
| 2026-07-16 | 14,100.00 | 14,430.00 | 14,100.00 | 14,260.00 | 14,196.84 | 1,006 |
| 2026-07-15 | 14,280.00 | 14,390.00 | 13,990.00 | 14,310.00 | 14,246.61 | 3,462 |
| 2026-07-14 | 14,540.00 | 14,690.00 | 14,380.00 | 14,380.00 | 14,316.30 | 1,601 |
| 2026-07-13 | 14,360.00 | 14,580.00 | 14,350.00 | 14,360.00 | 14,296.39 | 688 |
| 2026-07-10 | 14,420.00 | 14,620.00 | 14,360.00 | 14,420.00 | 14,356.13 | 285 |
| 2026-07-09 | 14,260.00 | 14,260.00 | 14,260.00 | 14,260.00 | 14,196.84 | 0 |
| 2026-07-08 | 14,190.00 | 14,370.00 | 14,150.00 | 14,260.00 | 14,196.84 | 1,823 |
| 2026-07-07 | 14,520.00 | 14,700.00 | 14,130.00 | 14,130.00 | 14,067.41 | 1,175 |
| 2026-07-06 | 14,490.00 | 14,560.00 | 14,190.00 | 14,450.00 | 14,385.99 | 1,160 |
| 2026-07-03 | 14,610.00 | 15,130.00 | 13,900.00 | 14,700.00 | 14,634.89 | 125 |
| 2026-07-02 | 14,530.00 | 14,960.00 | 14,530.00 | 14,610.00 | 14,545.28 | 1,029 |
| 2026-07-01 | 14,550.00 | 14,870.00 | 14,510.00 | 14,510.00 | 14,445.73 | 2,301 |
| 2026-06-30 | 14,610.00 | 14,790.00 | 14,500.00 | 14,630.00 | 14,565.20 | 879 |
| 2026-06-29 | 14,830.00 | 15,090.00 | 14,700.00 | 14,710.00 | 14,644.84 | 812 |
| 2026-06-26 | 14,610.00 | 14,950.00 | 14,610.00 | 14,820.00 | 14,754.35 | 4,514 |
| 2026-06-25 | 14,600.00 | 14,640.00 | 14,390.00 | 14,490.00 | 14,425.82 | 1,086 |
| 2026-06-24 | 14,630.00 | 14,770.00 | 14,510.00 | 14,600.00 | 14,535.33 | 2,183 |
| 2026-06-23 | 14,390.00 | 14,700.00 | 14,310.00 | 14,670.00 | 14,563.29 | 1,711 |
| 2026-06-22 | 14,350.00 | 14,460.00 | 14,150.00 | 14,280.00 | 14,176.13 | 879 |
| 2026-06-19 | 13,750.00 | 14,580.00 | 13,160.00 | 14,180.00 | 14,076.85 | 311 |
| 2026-06-18 | 14,260.00 | 14,350.00 | 14,030.00 | 14,050.00 | 13,947.80 | 8,736 |
| 2026-06-17 | 14,650.00 | 14,780.00 | 14,070.00 | 14,120.00 | 14,017.29 | 10,834 |
| 2026-06-16 | 14,590.00 | 14,590.00 | 14,250.00 | 14,350.00 | 14,245.62 | 1,880 |
| 2026-06-15 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,543.43 | 0 |
| 2026-06-12 | 14,610.00 | 14,760.00 | 14,550.00 | 14,650.00 | 14,543.43 | 7,635 |
| 2026-06-11 | 14,190.00 | 14,570.00 | 14,100.00 | 14,410.00 | 14,305.18 | 2,250 |
| 2026-06-10 | 14,250.00 | 14,250.00 | 13,990.00 | 14,020.00 | 13,918.02 | 813 |
| 2026-06-09 | 14,240.00 | 14,360.00 | 14,070.00 | 14,090.00 | 13,987.51 | 1,414 |
| 2026-06-08 | 14,230.00 | 14,230.00 | 13,880.00 | 13,970.00 | 13,868.38 | 4,654 |
| 2026-06-05 | 14,210.00 | 14,310.00 | 14,030.00 | 14,210.00 | 14,106.63 | 879 |
| 2026-06-04 | 14,310.00 | 14,410.00 | 14,060.00 | 14,120.00 | 14,017.29 | 1,512 |
| 2026-06-03 | 14,460.00 | 14,500.00 | 14,270.00 | 14,310.00 | 14,205.91 | 2,252 |
| 2026-06-02 | 14,510.00 | 14,920.00 | 14,500.00 | 14,600.00 | 14,493.80 | 6,008 |
| 2026-06-01 | 14,250.00 | 14,580.00 | 14,220.00 | 14,460.00 | 14,354.82 | 1,628 |
| 2026-05-29 | 14,190.00 | 14,420.00 | 14,030.00 | 14,320.00 | 14,215.83 | 1,440 |
| 2026-05-28 | 14,450.00 | 14,600.00 | 14,230.00 | 14,260.00 | 14,156.27 | 8,568 |
| 2026-05-27 | 14,600.00 | 14,860.00 | 14,500.00 | 14,590.00 | 14,483.87 | 2,438 |
| 2026-05-26 | 14,610.00 | 14,750.00 | 14,410.00 | 14,580.00 | 14,473.94 | 1,720 |
| 2026-05-25 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,096.71 | 0 |
| 2026-05-22 | 14,340.00 | 14,340.00 | 14,170.00 | 14,200.00 | 14,096.71 | 839 |
| 2026-05-21 | 14,380.00 | 14,600.00 | 14,240.00 | 14,510.00 | 14,404.45 | 2,479 |
| 2026-05-20 | 14,080.00 | 14,480.00 | 14,050.00 | 14,420.00 | 14,315.11 | 8,855 |
| 2026-05-19 | 13,840.00 | 14,010.00 | 13,700.00 | 13,930.00 | 13,828.67 | 1,105 |
| 2026-05-18 | 13,760.00 | 14,030.00 | 13,760.00 | 13,960.00 | 13,858.45 | 1,503 |
| 2026-05-15 | 13,800.00 | 13,930.00 | 13,630.00 | 13,660.00 | 13,560.64 | 8,066 |
| 2026-05-14 | 14,060.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,749.25 | 1,746 |
| 2026-05-13 | 14,370.00 | 14,600.00 | 13,880.00 | 13,960.00 | 13,858.45 | 2,797 |
| 2026-05-12 | 14,530.00 | 14,590.00 | 14,290.00 | 14,360.00 | 14,255.54 | 1,646 |
| 2026-05-11 | 14,650.00 | 14,950.00 | 14,510.00 | 14,530.00 | 14,424.31 | 16,842 |
| 2026-05-08 | 14,890.00 | 15,030.00 | 14,580.00 | 14,630.00 | 14,523.58 | 1,372 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 63.5802 BRL |
| 2026-06-24 | 41.7237 BRL |
| 2025-12-22 | 511.3459 BRL |
| 2025-08-11 | 107.9190 BRL |
| 2025-05-19 | 107.5528 BRL |
| 2025-03-18 | 102.0488 BRL |
| 2024-12-23 | 493.5638 BRL |
| 2023-12-22 | 687.2864 BRL |
| 2022-12-20 | 656.8666 BRL |
| 2021-12-20 | 486.9354 BRL |
| 2021-01-14 | 65.4832 BRL |
| 2020-12-18 | 363.1241 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.