Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.513	2.537	2.510	2.537	2.106	82,800
2023-02-28	2.550	2.579	2.550	2.573	2.135	952
2023-02-27	2.558	2.585	2.552	2.585	2.145	1,001
2023-02-24	2.538	2.566	2.538	2.566	2.130	100
2023-02-22	2.548	2.550	2.538	2.550	2.116	787
2023-02-21	2.512	2.557	2.512	2.557	2.122	1,642
2023-02-17	2.530	2.540	2.530	2.540	2.108	3,278
2023-02-16	2.455	2.501	2.450	2.501	2.076	17,900
2023-02-15	2.500	2.531	2.500	2.531	2.100	10,500
2023-02-14	2.530	2.580	2.520	2.524	2.095	4,670
2023-02-13	2.498	2.539	2.495	2.539	2.107	3,578
2023-02-10	2.420	2.449	2.410	2.449	2.033	16,591
2023-02-09	2.465	2.475	2.455	2.475	2.054	16,703
2023-02-08	2.490	2.518	2.490	2.515	2.087	3,237
2023-02-07	2.471	2.503	2.459	2.503	2.078	3,000
2023-02-06	2.488	2.503	2.485	2.503	2.077	23,038
2023-02-03	2.520	2.549	2.512	2.540	2.108	3,006
2023-02-02	2.625	2.639	2.610	2.630	2.183	3,123
2023-02-01	2.575	2.595	2.502	2.595	2.154	5,934
2023-01-31	2.652	2.687	2.645	2.687	2.230	314
2023-01-30	2.632	2.648	2.632	2.648	2.198	270
2023-01-27	2.665	2.684	2.665	2.684	2.227	35
2023-01-25	2.645	2.708	2.645	2.708	2.247	45,599
2023-01-24	2.582	2.631	2.582	2.631	2.183	3,092
2023-01-23	2.590	2.593	2.570	2.593	2.152	3,590
2023-01-20	2.591	2.602	2.578	2.602	2.159	2,909
2023-01-19	2.620	2.620	2.609	2.609	2.165	13,300
2023-01-18	2.740	2.755	2.655	2.711	2.250	1,651,994
2023-01-17	2.630	2.712	2.630	2.712	2.251	3,861,198
2023-01-13	2.710	2.733	2.705	2.733	2.269	203
2023-01-12	2.550	2.751	2.550	2.751	2.283	22,182
2023-01-11	2.680	2.737	2.680	2.737	2.271	800
2023-01-10	2.740	2.778	2.740	2.778	2.306	63
2023-01-09	2.690	2.721	2.690	2.721	2.258	1,200
2023-01-05	2.628	2.659	2.628	2.647	2.197	118,660
2023-01-04	2.620	2.620	2.610	2.610	2.166	1,800
2023-01-03	2.640	2.640	2.626	2.626	2.180	503,244
2022-12-30	2.740	2.750	2.732	2.750	2.282	316
2022-12-29	2.765	2.772	2.765	2.772	2.301	100
2022-12-28	2.745	2.757	2.745	2.757	2.288	1,591
2022-12-22	2.742	2.780	2.735	2.780	2.307	130,327
2022-12-20	2.765	2.809	2.765	2.809	2.331	350
2022-12-19	2.785	2.872	2.785	2.872	2.281	4,638
2022-12-16	2.815	2.818	2.811	2.811	2.233	2,400
2022-12-15	2.808	2.810	2.792	2.805	2.228	55,512
2022-12-14	2.748	2.840	2.745	2.840	2.256	10,418
2022-12-13	2.922	2.922	2.902	2.916	2.317	2,400
2022-12-12	2.842	2.850	2.842	2.850	2.264	1,650
2022-12-08	2.978	3.007	2.978	3.007	2.389	874
2022-12-07	3.025	3.066	3.025	3.066	2.436	500
2022-12-05	3.022	3.044	3.021	3.044	2.418	23,870
2022-12-02	3.150	3.150	3.132	3.132	2.488	39
2022-12-01	3.040	3.108	3.040	3.108	2.469	10
2022-11-30	2.950	3.022	2.950	3.022	2.401	7
2022-11-29	2.960	2.980	2.960	2.971	2.360	8
2022-11-28	2.930	2.967	2.920	2.967	2.357	64
2022-11-25	2.940	2.964	2.910	2.964	2.354	511
2022-11-23	2.870	2.926	2.870	2.926	2.325	478
2022-11-22	2.940	2.940	2.890	2.924	2.323	8
2022-11-21	2.900	2.940	2.872	2.932	2.329	215

← NewerPage 16 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.