Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.780	2.789	2.730	2.740	2.274	2,795
2023-11-20	2.770	2.800	2.770	2.792	2.317	927
2023-11-17	2.770	2.780	2.750	2.773	2.302	572
2023-11-16	2.790	2.820	2.790	2.813	2.335	1,491
2023-11-15	2.820	2.830	2.790	2.816	2.337	4,385
2023-11-14	2.800	2.830	2.790	2.808	2.331	4,797
2023-11-13	2.680	2.750	2.680	2.735	2.270	12,215
2023-11-10	2.730	2.730	2.700	2.718	2.256	2,635
2023-11-09	2.730	2.749	2.711	2.742	2.276	1,488
2023-11-08	2.780	2.790	2.750	2.769	2.298	7,715
2023-11-07	2.750	2.787	2.750	2.787	2.313	2,575
2023-11-06	2.710	2.763	2.710	2.763	2.293	5,584
2023-11-03	2.650	2.725	2.650	2.725	2.261	4,712
2023-11-02	2.600	2.630	2.590	2.618	2.173	3,479
2023-11-01	2.520	2.585	2.520	2.585	2.146	40,681
2023-10-31	2.530	2.546	2.490	2.546	2.113	850
2023-10-30	2.470	2.480	2.420	2.454	2.037	12,746
2023-10-27	2.530	2.530	2.440	2.493	2.069	1,131
2023-10-26	2.480	2.530	2.480	2.517	2.089	519,086
2023-10-25	2.490	2.500	2.460	2.488	2.064	5,737
2023-10-24	2.470	2.506	2.460	2.506	2.079	5,382
2023-10-23	2.442	2.490	2.440	2.483	2.060	841
2023-10-20	2.450	2.480	2.450	2.480	2.058	2,761
2023-10-19	2.460	2.510	2.460	2.481	2.059	4,761
2023-10-18	2.505	2.510	2.460	2.472	2.052	11,733
2023-10-17	2.520	2.570	2.510	2.550	2.116	699
2023-10-16	2.550	2.570	2.540	2.570	2.133	3,276
2023-10-13	2.550	2.572	2.530	2.572	2.135	886
2023-10-12	2.680	2.720	2.540	2.632	2.185	9,084
2023-10-11	2.610	2.633	2.570	2.633	2.185	1,479
2023-10-10	2.570	2.610	2.560	2.610	2.166	646
2023-10-09	2.520	2.550	2.510	2.543	2.110	974
2023-10-06	2.460	2.545	2.430	2.545	2.112	10,759
2023-10-05	2.540	2.540	2.480	2.494	2.070	2,317
2023-10-04	2.510	2.562	2.508	2.562	2.126	6,347
2023-10-03	2.560	2.580	2.530	2.542	2.110	10,462
2023-10-02	2.570	2.581	2.540	2.581	2.142	5,196
2023-09-29	2.610	2.621	2.580	2.621	2.176	1,199
2023-09-28	2.540	2.580	2.540	2.579	2.140	448
2023-09-27	2.590	2.590	2.520	2.569	2.132	2,187
2023-09-26	2.601	2.630	2.595	2.626	2.180	1,168
2023-09-25	2.630	2.660	2.610	2.657	2.205	4,157
2023-09-22	2.670	2.670	2.630	2.669	2.215	10,509
2023-09-21	2.700	2.700	2.660	2.687	2.230	766
2023-09-20	2.750	2.785	2.750	2.785	2.312	624
2023-09-19	2.760	2.766	2.740	2.766	2.296	664
2023-09-18	2.730	2.765	2.730	2.765	2.295	474
2023-09-15	2.750	2.770	2.730	2.751	2.283	1,277
2023-09-14	2.750	2.778	2.750	2.778	2.306	1,228
2023-09-13	2.760	2.784	2.750	2.784	2.311	1,386
2023-09-12	2.750	2.758	2.730	2.758	2.289	486
2023-09-11	2.750	2.803	2.750	2.803	2.326	2,219
2023-09-08	2.750	2.750	2.730	2.747	2.280	5,317
2023-09-07	2.770	2.807	2.740	2.807	2.330	225
2023-09-06	2.790	2.810	2.779	2.810	2.332	178
2023-09-05	2.770	2.818	2.760	2.818	2.339	2,688
2023-09-01	2.830	2.830	2.750	2.808	2.330	1,917
2023-08-31	2.850	2.850	2.770	2.791	2.317	1,146
2023-08-30	2.920	2.920	2.900	2.909	2.414	1,481
2023-08-29	2.890	2.924	2.880	2.924	2.427	846

← NewerPage 13 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.