Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	2.570	2.615	2.561	2.615	2.271	3,048
2024-02-20	2.570	2.620	2.570	2.606	2.264	6,134
2024-02-16	2.548	2.576	2.540	2.576	2.238	1,311
2024-02-15	2.570	2.590	2.561	2.589	2.249	2,809
2024-02-14	2.520	2.592	2.520	2.592	2.252	7,734
2024-02-13	2.590	2.614	2.510	2.614	2.271	55,736
2024-02-12	2.580	2.614	2.570	2.614	2.271	15,295
2024-02-09	2.570	2.608	2.549	2.608	2.265	2,293
2024-02-08	2.600	2.600	2.561	2.597	2.256	824
2024-02-07	2.630	2.640	2.585	2.616	2.272	1,474
2024-02-06	2.630	2.669	2.629	2.669	2.318	944
2024-02-05	2.620	2.630	2.590	2.619	2.275	1,314
2024-02-02	2.620	2.641	2.599	2.641	2.294	3,127
2024-02-01	2.620	2.652	2.600	2.652	2.304	2,033
2024-01-31	2.660	2.660	2.640	2.649	2.301	7,238
2024-01-30	2.631	2.650	2.610	2.630	2.285	2,554
2024-01-29	2.670	2.685	2.640	2.685	2.332	930
2024-01-26	2.680	2.690	2.670	2.688	2.335	2,523
2024-01-25	2.670	2.682	2.650	2.682	2.330	1,368
2024-01-24	2.710	2.710	2.679	2.679	2.327	1,217
2024-01-23	2.670	2.679	2.630	2.679	2.328	2,120
2024-01-22	2.689	2.699	2.630	2.686	2.334	1,995
2024-01-19	2.700	2.709	2.670	2.709	2.353	395
2024-01-18	2.670	2.711	2.660	2.711	2.355	1,838
2024-01-17	2.700	2.726	2.690	2.726	2.368	943
2024-01-16	2.750	2.750	2.690	2.720	2.363	20,944
2024-01-12	2.800	2.820	2.759	2.798	2.431	1,278
2024-01-11	2.830	2.830	2.760	2.787	2.421	2,987
2024-01-10	2.790	2.820	2.779	2.818	2.448	3,125
2024-01-09	2.780	2.780	2.750	2.775	2.410	2,686
2024-01-08	2.780	2.809	2.760	2.809	2.440	1,171
2024-01-05	2.780	2.799	2.761	2.797	2.430	4,937
2024-01-04	2.760	2.784	2.720	2.784	2.418	3,528
2024-01-03	2.741	2.780	2.740	2.774	2.410	2,998
2024-01-02	2.770	2.800	2.760	2.793	2.426	2,589
2023-12-29	2.800	2.827	2.800	2.827	2.455	2,532
2023-12-28	2.840	2.845	2.810	2.845	2.471	2,331
2023-12-27	2.825	2.864	2.825	2.864	2.488	940
2023-12-22	2.830	2.830	2.780	2.822	2.452	14,585
2023-12-21	2.940	2.940	2.804	2.804	2.327	2,268
2023-12-20	2.960	2.960	2.816	2.816	2.337	2,531
2023-12-19	2.980	3.021	2.970	3.021	2.507	5,366
2023-12-18	2.900	2.955	2.890	2.955	2.453	3,747
2023-12-15	2.910	2.928	2.880	2.928	2.430	1,607
2023-12-14	3.000	3.000	2.910	2.959	2.456	5,156
2023-12-13	2.870	2.965	2.870	2.965	2.461	738
2023-12-12	2.890	2.890	2.840	2.875	2.386	1,845
2023-12-11	2.860	2.893	2.860	2.893	2.401	1,301
2023-12-08	2.860	2.910	2.860	2.907	2.412	1,746
2023-12-07	2.890	2.890	2.841	2.861	2.374	789
2023-12-06	2.850	2.860	2.821	2.857	2.371	1,561
2023-12-05	2.840	2.899	2.839	2.872	2.384	1,525
2023-12-04	2.830	2.851	2.820	2.851	2.366	1,647
2023-12-01	2.810	2.870	2.800	2.862	2.375	4,758
2023-11-30	2.720	2.780	2.710	2.759	2.290	2,552
2023-11-29	2.760	2.770	2.727	2.727	2.264	22,162
2023-11-28	2.780	2.820	2.770	2.805	2.328	20,900
2023-11-27	2.745	2.780	2.720	2.767	2.296	3,925
2023-11-24	2.750	2.750	2.730	2.745	2.278	1,257
2023-11-22	2.765	2.780	2.740	2.771	2.300	14,572

← NewerPage 12 of 21 · 1,224 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.