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 |
Page 1 of 1 · 18 trading days
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.