Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.890	2.924	2.880	2.924	2.427	846
2023-08-25	2.841	2.864	2.790	2.864	2.377	4,200
2023-08-24	2.930	2.930	2.890	2.912	2.417	1,751
2023-08-23	2.920	2.952	2.911	2.952	2.450	1,481
2023-08-22	2.880	2.925	2.880	2.925	2.428	54
2023-08-21	2.840	2.867	2.840	2.867	2.379	897
2023-08-18	2.820	2.891	2.820	2.891	2.399	3,661
2023-08-17	2.850	2.854	2.800	2.854	2.369	723
2023-08-16	2.839	2.866	2.829	2.866	2.378	6,827
2023-08-15	2.860	2.860	2.830	2.860	2.373	4,225
2023-08-14	2.870	2.897	2.840	2.897	2.404	780
2023-08-11	2.910	2.948	2.899	2.948	2.447	959
2023-08-10	2.950	2.980	2.940	2.965	2.461	992
2023-08-09	2.920	2.934	2.890	2.934	2.435	289
2023-08-08	2.930	2.960	2.930	2.952	2.450	1,990
2023-08-07	2.970	2.981	2.940	2.981	2.474	1,862
2023-08-04	2.970	3.040	2.970	3.031	2.516	251
2023-08-03	3.090	3.110	2.970	2.995	2.486	3,428
2023-08-02	3.090	3.120	3.090	3.112	2.583	407
2023-08-01	3.075	3.138	3.071	3.138	2.604	442
2023-07-31	3.150	3.160	3.092	3.113	2.584	1,323,009
2023-07-28	3.100	3.168	3.090	3.168	2.630	1,985
2023-07-27	3.130	3.130	3.092	3.114	2.584	529
2023-07-26	3.140	3.160	3.111	3.160	2.622	531
2023-07-25	3.120	3.168	3.109	3.168	2.629	334
2023-07-24	3.180	3.212	3.155	3.185	2.644	848
2023-07-21	3.120	3.209	3.120	3.207	2.661	1,021
2023-07-20	3.030	3.118	3.000	3.118	2.588	974
2023-07-19	3.030	3.043	2.999	3.043	2.525	359
2023-07-18	3.050	3.079	3.039	3.058	2.538	1,692
2023-07-17	3.030	3.061	3.001	3.061	2.540	476
2023-07-14	3.030	3.066	3.022	3.066	2.545	7,573
2023-07-13	3.050	3.070	3.049	3.070	2.547	164
2023-07-12	3.020	3.056	3.020	3.056	2.536	241
2023-07-11	2.970	2.996	2.949	2.996	2.486	605
2023-07-10	3.120	3.120	3.072	3.075	2.552	2,806
2023-07-07	3.040	3.062	3.029	3.062	2.541	672
2023-07-06	3.065	3.080	2.999	3.029	2.514	3,020
2023-07-05	3.100	3.133	3.092	3.133	2.601	1,402
2023-07-03	3.180	3.226	3.180	3.226	2.677	131
2023-06-30	3.120	3.197	3.120	3.197	2.653	184
2023-06-29	3.100	3.130	3.100	3.130	2.598	398
2023-06-28	3.150	3.150	3.112	3.128	2.596	970
2023-06-27	3.210	3.210	3.142	3.200	2.656	1,428,899
2023-06-26	3.220	3.220	3.159	3.209	2.663	1,912
2023-06-23	3.220	3.237	3.220	3.237	2.686	1,287
2023-06-22	3.180	3.256	3.161	3.256	2.703	1,361
2023-06-21	3.130	3.202	3.130	3.202	2.657	123
2023-06-20	3.120	3.155	3.119	3.155	2.618	214
2023-06-16	3.100	3.139	3.100	3.126	2.594	22
2023-06-15	3.140	3.158	3.112	3.158	2.621	4,156
2023-06-14	3.120	3.149	3.120	3.142	2.608	276
2023-06-13	3.080	3.145	3.080	3.145	2.610	38
2023-06-12	3.070	3.118	3.039	3.118	2.588	3,165
2023-06-09	3.020	3.092	3.012	3.092	2.566	2,227
2023-06-08	2.970	3.015	2.970	3.015	2.503	32
2023-06-07	3.000	3.019	2.970	3.015	2.502	555
2023-06-06	2.929	3.008	2.921	3.008	2.496	4,031
2023-06-05	2.890	2.919	2.890	2.919	2.422	2,404
2023-06-02	2.860	2.923	2.860	2.923	2.426	247

← NewerPage 14 of 21 · 1,225 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.