Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.350 | 3.350 | 3.290 | 3.320 | 3.320 | 12,261 |
| 2026-10-22 | 3.280 | 3.310 | 3.270 | 3.300 | 3.300 | 2,123 |
| 2026-10-21 | 3.220 | 3.340 | 3.220 | 3.277 | 3.277 | 4,032 |
| 2026-10-20 | 3.265 | 3.350 | 3.265 | 3.315 | 3.315 | 5,667 |
| 2026-10-19 | 3.250 | 3.300 | 3.230 | 3.235 | 3.235 | 2,151 |
| 2026-10-16 | 3.300 | 3.303 | 3.250 | 3.267 | 3.267 | 40,543 |
| 2026-10-15 | 3.250 | 3.290 | 3.230 | 3.270 | 3.270 | 5,751 |
| 2026-10-14 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 2,328 |
| 2026-10-13 | 3.220 | 3.240 | 3.140 | 3.210 | 3.210 | 3,767 |
| 2026-10-12 | 3.150 | 3.240 | 3.150 | 3.230 | 3.230 | 10,065 |
| 2026-10-09 | 3.290 | 3.290 | 3.160 | 3.170 | 3.170 | 5,279 |
| 2026-10-08 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 5,919 |
| 2026-10-07 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 44,150 |
| 2026-10-06 | 3.250 | 3.292 | 3.230 | 3.240 | 3.240 | 7,725 |
| 2026-10-05 | 3.080 | 3.345 | 3.080 | 3.280 | 3.280 | 25,733 |
| 2026-10-02 | 2.990 | 2.990 | 2.870 | 2.950 | 2.950 | 4,110 |
| 2026-10-01 | 2.960 | 2.960 | 2.880 | 2.900 | 2.900 | 1,567 |
| 2026-09-30 | 3.050 | 3.050 | 2.910 | 2.952 | 2.952 | 579 |
| 2026-09-29 | 2.960 | 2.960 | 2.840 | 2.870 | 2.870 | 81,693 |
| 2026-09-28 | 2.930 | 2.940 | 2.810 | 2.880 | 2.880 | 4,527 |
| 2026-09-25 | 2.900 | 2.950 | 2.890 | 2.900 | 2.900 | 1,149 |
| 2026-09-24 | 2.910 | 2.970 | 2.910 | 2.920 | 2.920 | 114 |
| 2026-09-23 | 3.050 | 3.050 | 2.930 | 2.982 | 2.982 | 7,630 |
| 2026-09-22 | 3.050 | 3.050 | 2.950 | 3.042 | 3.033 | 149,723 |
| 2026-09-21 | 3.040 | 3.040 | 2.920 | 3.037 | 3.028 | 2,250 |
| 2026-09-18 | 2.995 | 2.995 | 2.940 | 2.984 | 2.975 | 3,064 |
| 2026-09-17 | 3.050 | 3.050 | 2.950 | 3.027 | 3.018 | 3,491 |
| 2026-09-16 | 3.030 | 3.090 | 2.980 | 3.029 | 3.020 | 238 |
| 2026-09-15 | 3.030 | 3.057 | 3.010 | 3.057 | 3.048 | 11,096 |
| 2026-09-14 | 3.010 | 3.070 | 2.960 | 3.070 | 3.062 | 1,340 |
| 2026-09-11 | 3.120 | 3.120 | 3.000 | 3.059 | 3.050 | 88,894 |
| 2026-09-10 | 2.990 | 3.095 | 2.970 | 3.095 | 3.086 | 11,557 |
| 2026-09-09 | 3.020 | 3.067 | 3.000 | 3.067 | 3.058 | 1,370 |
| 2026-09-08 | 3.040 | 3.110 | 2.950 | 3.106 | 3.097 | 16,564 |
| 2026-09-04 | 3.100 | 3.100 | 3.005 | 3.083 | 3.074 | 1,428 |
| 2026-09-03 | 2.970 | 3.110 | 2.970 | 3.088 | 3.079 | 6,108 |
| 2026-09-02 | 2.990 | 3.045 | 2.920 | 3.045 | 3.036 | 26,149 |
| 2026-09-01 | 2.850 | 2.943 | 2.850 | 2.943 | 2.935 | 1,846 |
| 2026-08-28 | 2.880 | 2.920 | 2.835 | 2.920 | 2.912 | 2,510 |
| 2026-08-27 | 2.970 | 3.010 | 2.850 | 2.928 | 2.920 | 3,932 |
| 2026-08-26 | 2.930 | 2.970 | 2.910 | 2.943 | 2.935 | 1,657 |
| 2026-08-25 | 2.910 | 2.972 | 2.871 | 2.972 | 2.963 | 14,712 |
| 2026-08-24 | 2.910 | 2.949 | 2.860 | 2.949 | 2.940 | 5,051 |
| 2026-08-21 | 2.830 | 2.901 | 2.830 | 2.901 | 2.893 | 8,789 |
| 2026-08-20 | 2.920 | 2.920 | 2.770 | 2.874 | 2.866 | 6,528 |
| 2026-08-19 | 2.790 | 2.851 | 2.790 | 2.851 | 2.842 | 40,498 |
| 2026-08-18 | 2.800 | 2.842 | 2.780 | 2.842 | 2.834 | 7,397 |
| 2026-08-17 | 2.910 | 2.910 | 2.770 | 2.824 | 2.815 | 17,706 |
| 2026-08-14 | 2.910 | 2.910 | 2.768 | 2.833 | 2.825 | 11,161 |
| 2026-08-13 | 2.850 | 2.881 | 2.816 | 2.881 | 2.873 | 102,139 |
| 2026-08-12 | 2.880 | 2.880 | 2.821 | 2.862 | 2.854 | 23,933 |
| 2026-08-11 | 2.930 | 3.050 | 2.850 | 2.904 | 2.896 | 9,132 |
| 2026-08-10 | 3.100 | 3.100 | 2.940 | 3.008 | 2.999 | 5,106 |
| 2026-08-07 | 3.050 | 3.050 | 3.000 | 3.041 | 3.032 | 1,729 |
| 2026-08-06 | 3.000 | 3.090 | 3.000 | 3.072 | 3.063 | 9,489 |
| 2026-08-05 | 3.090 | 3.100 | 3.030 | 3.094 | 3.085 | 6,288 |
| 2026-08-04 | 3.030 | 3.120 | 2.960 | 3.107 | 3.098 | 2,480 |
| 2026-08-03 | 3.190 | 3.190 | 3.050 | 3.110 | 3.101 | 12,862 |
| 2026-07-31 | 3.170 | 3.170 | 3.010 | 3.141 | 3.132 | 3,907 |
| 2026-07-30 | 2.990 | 3.137 | 2.970 | 3.137 | 3.128 | 6,318 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0087 BRL |
| 2026-06-24 | 0.0057 BRL |
| 2025-12-22 | 0.1258 BRL |
| 2025-08-11 | 0.0230 BRL |
| 2025-05-19 | 0.0219 BRL |
| 2025-03-18 | 0.0221 BRL |
| 2024-12-23 | 0.1067 BRL |
| 2023-12-22 | 0.1252 BRL |
| 2022-12-20 | 0.1226 BRL |
| 2021-12-20 | 0.0945 BRL |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.