Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	2.380	2.410	2.350	2.374	2.062	5,985
2024-05-17	2.390	2.421	2.379	2.421	2.103	5,294
2024-05-16	2.410	2.430	2.380	2.405	2.089	8,595
2024-05-15	2.365	2.412	2.350	2.412	2.095	32,284
2024-05-14	2.350	2.380	2.341	2.377	2.065	12,156
2024-05-13	2.345	2.354	2.308	2.354	2.045	29,692
2024-05-10	2.340	2.340	2.320	2.339	2.032	7,724
2024-05-09	2.350	2.350	2.322	2.339	2.032	2,448
2024-05-08	2.370	2.394	2.339	2.394	2.080	8,977
2024-05-07	2.460	2.497	2.440	2.497	2.169	6,394
2024-05-03	2.440	2.449	2.420	2.449	2.128	12,435
2024-05-02	2.390	2.440	2.370	2.422	2.104	4,214
2024-05-01	2.340	2.340	2.310	2.339	2.032	7,106
2024-04-30	2.360	2.360	2.320	2.352	2.043	4,161
2024-04-29	2.330	2.369	2.329	2.369	2.058	3,226
2024-04-26	2.330	2.350	2.320	2.344	2.036	4,671
2024-04-25	2.310	2.320	2.291	2.315	2.011	6,307
2024-04-24	2.300	2.341	2.290	2.341	2.034	2,725
2024-04-23	2.290	2.310	2.280	2.302	2.000	102,284
2024-04-22	2.300	2.329	2.280	2.308	2.005	4,598
2024-04-19	2.275	2.310	2.275	2.298	1.996	4,327
2024-04-18	2.255	2.288	2.235	2.288	1.988	9,708
2024-04-17	2.280	2.280	2.240	2.264	1.966	4,785
2024-04-16	2.265	2.290	2.260	2.263	1.966	17,281
2024-04-15	2.340	2.340	2.300	2.328	2.022	122,246
2024-04-12	2.370	2.370	2.330	2.358	2.048	57,004
2024-04-11	2.385	2.410	2.380	2.406	2.090	10,427
2024-04-10	2.410	2.420	2.379	2.393	2.078	5,124
2024-04-09	2.429	2.473	2.429	2.473	2.148	23,010
2024-04-08	2.410	2.420	2.391	2.414	2.097	6,806
2024-04-05	2.450	2.450	2.360	2.427	2.108	29,152
2024-04-04	2.490	2.509	2.470	2.493	2.165	30,493
2024-04-03	2.410	2.449	2.379	2.448	2.126	19,371
2024-04-02	2.430	2.480	2.411	2.436	2.116	6,395
2024-03-28	2.475	2.501	2.470	2.501	2.173	12,958
2024-03-27	2.460	2.500	2.450	2.500	2.171	3,194
2024-03-26	2.450	2.489	2.450	2.483	2.157	6,768
2024-03-25	2.490	2.490	2.459	2.467	2.143	2,595
2024-03-22	2.490	2.500	2.460	2.484	2.157	14,882
2024-03-21	2.500	2.519	2.489	2.519	2.188	7,544
2024-03-20	2.470	2.499	2.460	2.499	2.171	12,812
2024-03-19	2.465	2.507	2.460	2.507	2.178	8,465
2024-03-18	2.500	2.510	2.470	2.508	2.179	5,082
2024-03-15	2.520	2.532	2.510	2.532	2.200	1,233
2024-03-14	2.540	2.560	2.520	2.560	2.223	51,404
2024-03-13	2.560	2.570	2.530	2.568	2.230	3,849
2024-03-12	2.560	2.579	2.530	2.579	2.241	1,426
2024-03-11	2.560	2.576	2.530	2.576	2.238	1,962
2024-03-08	2.550	2.581	2.500	2.581	2.242	1,701
2024-03-07	2.550	2.563	2.510	2.563	2.227	1,736
2024-03-06	2.560	2.580	2.520	2.565	2.228	4,571
2024-03-05	2.550	2.581	2.540	2.581	2.242	7,695
2024-03-04	2.490	2.520	2.480	2.519	2.188	1,922
2024-03-01	2.460	2.520	2.440	2.520	2.189	48,774
2024-02-29	2.600	2.600	2.461	2.542	2.208	38,409
2024-02-28	2.670	2.724	2.670	2.724	2.366	7,006
2024-02-27	2.640	2.688	2.640	2.688	2.335	7,132
2024-02-26	2.580	2.626	2.580	2.626	2.282	14,799
2024-02-23	2.570	2.590	2.559	2.585	2.246	42,280
2024-02-22	2.580	2.628	2.580	2.628	2.283	7,747

← NewerPage 11 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.