Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.810	2.839	2.809	2.823	2.343	40
2023-05-31	2.810	2.819	2.760	2.808	2.330	607
2023-05-30	2.870	2.870	2.830	2.865	2.377	136
2023-05-26	2.940	2.943	2.919	2.943	2.442	23
2023-05-25	2.920	2.951	2.912	2.951	2.449	3,151
2023-05-24	2.920	2.963	2.920	2.963	2.459	2,731
2023-05-23	2.890	2.938	2.882	2.938	2.438	56
2023-05-22	2.940	2.940	2.909	2.937	2.437	67
2023-05-19	2.900	2.921	2.882	2.921	2.424	4,400
2023-05-18	2.910	2.926	2.860	2.926	2.428	2,616
2023-05-17	2.950	2.950	2.909	2.933	2.434	2,443
2023-05-16	2.970	2.979	2.969	2.976	2.470	337
2023-05-15	2.940	2.974	2.930	2.974	2.468	4,420
2023-05-12	2.890	2.928	2.890	2.928	2.430	915
2023-05-11	2.880	2.919	2.880	2.905	2.411	844
2023-05-10	2.890	2.906	2.862	2.906	2.411	5,692
2023-05-09	2.861	2.890	2.861	2.890	2.399	207
2023-05-05	2.880	2.917	2.869	2.917	2.421	2,250
2023-05-04	2.960	2.979	2.889	2.913	2.418	3,699
2023-05-03	2.840	2.916	2.840	2.916	2.420	926
2023-05-02	2.800	2.832	2.789	2.832	2.350	517
2023-04-28	2.770	2.818	2.770	2.818	2.339	189
2023-04-27	2.800	2.823	2.778	2.823	2.342	2,128
2023-04-26	2.780	2.809	2.778	2.809	2.332	930,750
2023-04-25	2.779	2.819	2.779	2.819	2.340	1,405
2023-04-24	2.880	2.880	2.817	2.817	2.338	428,020
2023-04-21	2.890	2.890	2.825	2.890	2.399	659
2023-04-20	2.860	2.899	2.860	2.895	2.402	7,249
2023-04-19	2.850	2.899	2.850	2.899	2.406	23,789
2023-04-18	2.920	2.949	2.919	2.935	2.435	95
2023-04-17	2.950	2.979	2.939	2.979	2.472	1,507
2023-04-14	2.920	2.959	2.920	2.947	2.446	18
2023-04-13	2.950	2.978	2.920	2.978	2.472	3,891
2023-04-12	2.970	3.000	2.950	2.996	2.487	6,393
2023-04-11	2.910	2.950	2.909	2.950	2.448	7,013
2023-04-06	2.850	2.869	2.830	2.869	2.381	23
2023-04-05	2.850	2.858	2.820	2.858	2.372	1,200,374
2023-04-04	2.840	2.845	2.818	2.845	2.361	724
2023-04-03	2.770	2.836	2.770	2.836	2.353	2,333
2023-03-31	2.850	2.850	2.785	2.834	2.352	280
2023-03-30	2.910	2.910	2.852	2.889	2.398	6,511
2023-03-29	2.800	2.879	2.800	2.875	2.386	17,942
2023-03-28	2.680	2.879	2.680	2.812	2.333	11,391
2023-03-27	2.650	2.679	2.649	2.664	2.211	2,480
2023-03-24	2.600	2.649	2.599	2.643	2.194	15
2023-03-23	2.670	2.670	2.582	2.613	2.169	5,455
2023-03-22	2.640	2.660	2.635	2.652	2.201	227
2023-03-21	2.680	2.680	2.642	2.664	2.211	5,096
2023-03-20	2.690	2.701	2.665	2.701	2.241	26,332
2023-03-17	2.650	2.708	2.650	2.708	2.248	512
2023-03-16	2.665	2.712	2.665	2.702	2.242	3,527
2023-03-15	2.610	2.645	2.610	2.645	2.195	1,671
2023-03-14	2.620	2.675	2.620	2.657	2.205	1,063
2023-03-13	2.585	2.605	2.580	2.597	2.155	22,951
2023-03-10	2.593	2.620	2.572	2.617	2.172	13,393
2023-03-09	2.640	2.665	2.630	2.648	2.198	7,573
2023-03-08	2.600	2.657	2.600	2.657	2.205	14,350
2023-03-07	2.555	2.574	2.550	2.574	2.136	3,524
2023-03-06	2.539	2.616	2.539	2.616	2.171	3,962
2023-03-03	2.509	2.515	2.490	2.515	2.087	4,849

← NewerPage 15 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.