Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	2.350	2.430	2.350	2.381	2.068	32,551
2024-08-14	2.320	2.340	2.310	2.316	2.012	20,234
2024-08-13	2.270	2.330	2.270	2.296	1.995	37,460
2024-08-12	2.285	2.299	2.259	2.259	1.962	60,014
2024-08-09	2.260	2.279	2.250	2.260	1.964	12,784
2024-08-08	2.230	2.269	2.205	2.205	1.915	20,806
2024-08-07	2.170	2.233	2.151	2.233	1.939	26,709
2024-08-06	2.100	2.160	2.100	2.122	1.844	29,838
2024-08-05	1.990	2.090	1.990	2.058	1.788	13,639
2024-08-02	2.040	2.079	2.040	2.059	1.789	34,527
2024-08-01	2.105	2.110	2.050	2.066	1.794	21,164
2024-07-31	2.063	2.070	2.043	2.043	1.775	58,653
2024-07-30	2.090	2.100	2.069	2.069	1.798	3,672
2024-07-29	2.110	2.120	2.090	2.093	1.818	99,749
2024-07-26	2.110	2.120	2.098	2.098	1.822	3,010
2024-07-25	2.110	2.130	2.099	2.100	1.824	4,259
2024-07-24	2.100	2.120	2.100	2.104	1.828	7,603
2024-07-23	2.139	2.139	2.111	2.112	1.835	3,561
2024-07-22	2.170	2.170	2.119	2.128	1.849	6,222
2024-07-19	2.130	2.140	2.110	2.119	1.840	13,944
2024-07-18	2.148	2.160	2.109	2.109	1.832	8,935
2024-07-17	2.160	2.199	2.150	2.167	1.883	18,142
2024-07-16	2.150	2.170	2.149	2.151	1.868	13,540
2024-07-15	2.150	2.150	2.120	2.131	1.851	27,472
2024-07-12	2.150	2.160	2.128	2.128	1.849	29,555
2024-07-11	2.140	2.170	2.122	2.122	1.843	175,517
2024-07-10	2.100	2.130	2.090	2.111	1.834	11,099
2024-07-09	2.070	2.090	2.068	2.068	1.797	3,126
2024-07-08	2.050	2.080	2.050	2.061	1.790	5,530
2024-07-05	2.090	2.090	2.051	2.066	1.794	26,815
2024-07-03	2.070	2.080	2.057	2.057	1.787	7,582
2024-07-02	2.028	2.060	2.020	2.034	1.767	5,821
2024-07-01	2.060	2.070	2.040	2.049	1.780	7,019
2024-06-28	2.080	2.080	2.010	2.056	1.786	24,045
2024-06-27	2.080	2.100	2.072	2.072	1.800	13,693
2024-06-26	2.050	2.093	2.050	2.093	1.818	6,710
2024-06-25	2.140	2.140	2.080	2.088	1.814	5,871
2024-06-24	2.100	2.120	2.090	2.094	1.819	102,453
2024-06-21	2.070	2.100	2.065	2.072	1.800	7,719
2024-06-20	2.090	2.110	2.057	2.087	1.813	22,340
2024-06-18	2.080	2.109	2.070	2.070	1.798	3,207
2024-06-17	2.089	2.091	2.077	2.077	1.804	6,729
2024-06-14	2.090	2.104	2.049	2.104	1.828	26,444
2024-06-13	2.050	2.079	2.050	2.053	1.783	3,857
2024-06-12	2.140	2.140	2.073	2.073	1.801	42,167
2024-06-11	2.160	2.160	2.130	2.138	1.857	11,573
2024-06-10	2.140	2.150	2.129	2.143	1.862	20,007
2024-06-07	2.210	2.210	2.180	2.190	1.903	39,406
2024-06-06	2.210	2.246	2.190	2.246	1.951	15,446
2024-06-05	2.220	2.230	2.180	2.192	1.904	8,286
2024-06-04	2.200	2.222	2.175	2.222	1.930	14,780
2024-06-03	2.200	2.220	2.180	2.200	1.911	17,793
2024-05-31	2.229	2.229	2.170	2.215	1.924	16,626
2024-05-30	2.240	2.240	2.210	2.214	1.923	4,360
2024-05-29	2.220	2.220	2.170	2.220	1.928	45,629
2024-05-28	2.290	2.340	2.221	2.248	1.953	19,842
2024-05-24	2.290	2.312	2.289	2.312	2.008	6,684
2024-05-23	2.320	2.320	2.290	2.317	2.013	1,765
2024-05-22	2.310	2.330	2.300	2.322	2.017	8,189
2024-05-21	2.379	2.380	2.330	2.358	2.049	5,449

← NewerPage 10 of 21 · 1,217 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.