Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15,000.00 | 15,000.00 | 14,520.00 | 14,610.00 | 14,503.73 | 1,420 |
| 2026-05-06 | 15,100.00 | 15,330.00 | 14,980.00 | 15,180.00 | 15,069.58 | 10,260 |
| 2026-05-05 | 14,070.00 | 15,310.00 | 14,070.00 | 15,060.00 | 14,950.45 | 28,736 |
| 2026-05-04 | 13,010.00 | 13,220.00 | 12,940.00 | 12,980.00 | 12,885.58 | 2,531 |
| 2026-05-01 | 13,190.00 | 13,190.00 | 13,190.00 | 13,190.00 | 13,094.05 | 0 |
| 2026-04-30 | 12,830.00 | 13,250.00 | 12,810.00 | 13,190.00 | 13,094.05 | 1,769 |
| 2026-04-29 | 13,000.00 | 13,010.00 | 12,710.00 | 12,710.00 | 12,617.55 | 1,804 |
| 2026-04-28 | 13,040.00 | 13,190.00 | 13,020.00 | 13,070.00 | 12,974.93 | 2,591 |
| 2026-04-27 | 13,070.00 | 13,310.00 | 13,060.00 | 13,120.00 | 13,024.56 | 810 |
| 2026-04-24 | 12,800.00 | 12,980.00 | 12,780.00 | 12,900.00 | 12,806.16 | 4,306 |
← NewerPage 3 of 3 · 130 trading days
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.