Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.890	2.925	2.889	2.925	2.324	507
2022-11-17	2.755	2.819	2.755	2.819	2.240	1,659
2022-11-16	2.910	2.910	2.870	2.892	2.298	9
2022-11-15	3.030	3.030	2.990	2.995	2.380	299
2022-11-14	2.960	3.009	2.940	3.009	2.390	16
2022-11-11	2.960	3.061	2.940	3.061	2.432	9
2022-11-10	3.010	3.010	2.930	2.986	2.372	912
2022-11-09	3.190	3.220	3.160	3.202	2.544	6
2022-11-08	3.140	3.244	3.140	3.244	2.577	13
2022-11-07	3.210	3.210	3.150	3.200	2.542	1,735
2022-11-04	3.140	3.275	3.140	3.275	2.602	583
2022-11-03	2.960	3.138	2.960	3.138	2.493	212
2022-11-02	3.020	3.069	3.000	3.069	2.438	11
2022-11-01	3.050	3.093	3.000	3.093	2.458	12
2022-10-31	2.830	3.051	2.830	3.051	2.424	1,669
2022-10-28	2.880	2.948	2.880	2.948	2.342	11
2022-10-27	2.880	2.943	2.880	2.943	2.338	512
2022-10-26	2.760	2.829	2.760	2.829	2.248	10
2022-10-25	2.790	2.815	2.770	2.815	2.236	11
2022-10-24	2.870	2.874	2.810	2.874	2.283	1,018
2022-10-21	2.830	2.954	2.820	2.954	2.347	8
2022-10-20	2.800	2.879	2.800	2.879	2.287	6
2022-10-19	2.790	2.811	2.780	2.811	2.233	4
2022-10-18	2.810	2.826	2.790	2.826	2.245	8
2022-10-17	2.770	2.836	2.770	2.836	2.253	819
2022-10-14	2.820	2.820	2.780	2.811	2.233	105
2022-10-13	2.731	2.849	2.730	2.849	2.264	1,252
2022-10-12	2.810	2.828	2.750	2.828	2.247	11
2022-10-11	2.880	2.880	2.860	2.870	2.280	7
2022-10-10	2.910	2.929	2.880	2.920	2.320	13
2022-10-07	2.960	2.962	2.900	2.962	2.353	285
2022-10-06	3.050	3.099	3.050	3.099	2.462	6
2022-10-05	3.060	3.090	3.020	3.081	2.448	388
2022-10-04	3.140	3.150	3.090	3.148	2.501	15,050
2022-10-03	2.930	3.142	2.900	3.142	2.496	8,689
2022-09-30	2.840	2.875	2.820	2.875	2.284	5,925
2022-09-29	2.870	2.891	2.840	2.891	2.296	8
2022-09-28	2.840	2.928	2.840	2.928	2.327	59
2022-09-27	2.850	2.903	2.830	2.903	2.306	4,007
2022-09-26	2.830	2.847	2.770	2.847	2.262	260
2022-09-23	2.920	2.930	2.860	2.930	2.328	5
2022-09-22	2.970	3.010	2.940	3.010	2.392	247
2022-09-21	3.000	3.010	2.950	2.999	2.383	1,014
2022-09-20	2.940	3.036	2.920	3.036	2.412	8
2022-09-16	2.850	2.897	2.830	2.897	2.302	5
2022-09-15	2.920	2.922	2.880	2.922	2.322	1,220
2022-09-14	2.940	2.967	2.920	2.967	2.357	56
2022-09-13	2.990	3.017	2.990	3.017	2.397	5
2022-09-12	3.010	3.064	3.000	3.064	2.434	477
2022-09-09	2.950	3.049	2.950	3.049	2.422	6
2022-09-08	2.970	2.970	2.910	2.950	2.344	2,010
2022-09-07	2.920	2.970	2.920	2.965	2.355	7
2022-09-06	2.960	2.974	2.920	2.974	2.363	472
2022-09-02	2.930	2.990	2.930	2.983	2.370	159
2022-09-01	2.900	2.944	2.860	2.944	2.339	8
2022-08-31	2.930	2.970	2.920	2.959	2.351	19
2022-08-30	3.070	3.070	2.960	3.025	2.403	1,011
2022-08-26	3.070	3.091	3.020	3.091	2.456	29
2022-08-25	3.040	3.100	3.030	3.100	2.463	62
2022-08-24	3.020	3.095	3.020	3.095	2.459	874

← NewerPage 17 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.