Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.950	3.024	2.950	3.024	2.402	12
2022-08-22	2.970	2.982	2.930	2.982	2.369	13
2022-08-19	3.050	3.050	2.980	2.997	2.381	91
2022-08-18	2.980	3.094	2.980	3.094	2.458	721
2022-08-17	2.930	3.023	2.930	3.023	2.402	11
2022-08-16	2.970	3.008	2.960	3.008	2.390	13
2022-08-15	2.940	3.034	2.930	3.034	2.411	5,027
2022-08-12	2.930	2.981	2.920	2.981	2.368	1,010
2022-08-11	2.940	2.950	2.900	2.938	2.334	1,014
2022-08-10	2.870	2.995	2.870	2.995	2.379	493,120
2022-08-09	2.840	2.869	2.820	2.867	2.277	6
2022-08-08	2.800	2.879	2.800	2.879	2.287	147
2022-08-05	2.770	2.814	2.760	2.814	2.235	13
2022-08-04	2.740	2.794	2.730	2.794	2.220	11
2022-08-03	2.750	2.753	2.700	2.753	2.187	11
2022-08-02	2.760	2.808	2.739	2.808	2.231	11
2022-08-01	2.790	2.836	2.750	2.836	2.253	324
2022-07-29	2.880	2.900	2.830	2.868	2.279	14
2022-07-28	2.850	2.893	2.780	2.893	2.299	16
2022-07-27	2.760	2.817	2.730	2.817	2.238	16
2022-07-26	2.700	2.765	2.700	2.765	2.197	359
2022-07-25	2.650	2.713	2.650	2.713	2.155	92
2022-07-22	2.620	2.661	2.610	2.661	2.114	39
2022-07-21	2.580	2.654	2.570	2.654	2.109	10
2022-07-20	2.640	2.640	2.570	2.627	2.087	257
2022-07-19	2.670	2.700	2.660	2.675	2.125	7
2022-07-18	2.670	2.705	2.670	2.705	2.149	31
2022-07-15	2.680	2.712	2.660	2.712	2.155	208
2022-07-14	2.650	2.728	2.630	2.728	2.167	252
2022-07-13	2.600	2.706	2.600	2.706	2.150	443
2022-07-12	2.470	2.544	2.470	2.544	2.022	9
2022-07-11	2.630	2.640	2.588	2.629	2.089	2,379
2022-07-08	2.630	2.715	2.630	2.715	2.157	4,706
2022-07-07	2.590	2.678	2.590	2.678	2.127	290
2022-07-06	2.590	2.624	2.550	2.624	2.085	9
2022-07-05	2.520	2.598	2.520	2.598	2.064	220
2022-07-01	2.480	2.591	2.480	2.591	2.058	7
2022-06-30	2.520	2.559	2.520	2.559	2.033	4
2022-06-29	2.530	2.602	2.510	2.602	2.067	16,786
2022-06-28	2.600	2.600	2.522	2.575	2.046	15,123
2022-06-27	2.580	2.639	2.580	2.639	2.097	14
2022-06-24	2.520	2.622	2.520	2.622	2.083	10
2022-06-23	2.530	2.569	2.510	2.569	2.041	10
2022-06-22	2.490	2.594	2.490	2.594	2.061	12
2022-06-21	2.490	2.567	2.470	2.567	2.039	260
2022-06-17	2.460	2.542	2.450	2.542	2.019	154
2022-06-16	2.490	2.583	2.430	2.583	2.052	2,809
2022-06-15	2.540	2.551	2.500	2.551	2.027	11
2022-06-14	2.560	2.570	2.499	2.565	2.038	511
2022-06-13	2.620	2.620	2.550	2.582	2.051	1,011
2022-06-10	2.650	2.711	2.630	2.711	2.154	1,910
2022-06-09	2.750	2.780	2.735	2.779	2.208	2,107
2022-06-08	2.800	2.833	2.770	2.833	2.251	10
2022-06-07	2.810	2.810	2.740	2.807	2.230	7,505
2022-06-06	2.930	2.930	2.860	2.920	2.320	12
2022-06-01	2.950	2.958	2.900	2.958	2.350	8
2022-05-31	2.970	2.990	2.930	2.982	2.369	23
2022-05-27	2.940	3.002	2.920	3.002	2.385	5,824
2022-05-26	2.880	2.974	2.870	2.974	2.362	147
2022-05-25	2.850	2.899	2.840	2.899	2.303	11

← NewerPage 18 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.