Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	2.870	2.908	2.840	2.908	2.311	4
2022-05-23	2.850	2.941	2.850	2.941	2.337	6
2022-05-20	2.830	2.880	2.800	2.880	2.288	11
2022-05-19	2.850	2.860	2.820	2.855	2.268	6
2022-05-18	2.910	2.930	2.830	2.860	2.272	13
2022-05-17	2.938	2.970	2.930	2.954	2.347	9,794
2022-05-16	2.840	2.911	2.840	2.911	2.313	13,951
2022-05-13	2.800	2.877	2.790	2.877	2.285	332
2022-05-12	2.660	2.832	2.660	2.832	2.250	21
2022-05-11	2.650	2.730	2.630	2.713	2.156	2,809
2022-05-10	2.680	2.690	2.640	2.670	2.121	1,013
2022-05-09	2.600	2.669	2.590	2.669	2.121	23,983
2022-05-06	2.650	2.710	2.650	2.690	2.137	1,114
2022-05-05	2.780	2.780	2.685	2.742	2.179	3,310
2022-05-04	2.770	2.873	2.760	2.873	2.283	1,009
2022-05-03	2.870	2.870	2.810	2.845	2.260	6
2022-04-29	2.972	2.972	2.950	2.950	2.344	1,491
2022-04-26	2.950	2.962	2.950	2.962	2.353	13
2022-04-25	3.040	3.070	3.000	3.070	2.439	9,465
2022-04-22	3.090	3.095	3.060	3.095	2.459	18,605
2022-04-21	3.180	3.220	3.140	3.187	2.532	12
2022-04-20	3.140	3.194	3.140	3.194	2.538	5
2022-04-19	3.110	3.143	3.080	3.143	2.497	8
2022-04-14	3.100	3.100	3.062	3.092	2.456	30,803
2022-04-13	3.132	3.164	3.100	3.164	2.514	1,116
2022-04-12	3.290	3.320	3.190	3.244	2.577	1,666
2022-04-11	3.160	3.253	3.150	3.253	2.584	622
2022-04-08	3.140	3.141	3.090	3.141	2.495	914
2022-04-07	3.120	3.176	3.120	3.176	2.523	1,611
2022-04-06	3.170	3.178	3.130	3.178	2.525	332
2022-04-05	3.250	3.260	3.220	3.228	2.565	1,211
2022-04-04	3.310	3.320	3.250	3.291	2.614	55
2022-04-01	3.240	3.286	3.190	3.286	2.611	1,007
2022-03-31	3.170	3.266	3.160	3.266	2.595	117
2022-03-30	3.170	3.182	3.130	3.182	2.528	18
2022-03-29	3.180	3.205	3.140	3.205	2.547	29
2022-03-28	3.000	3.056	2.980	3.056	2.428	24
2022-03-25	2.930	3.003	2.900	3.003	2.386	213
2022-03-24	2.920	2.960	2.900	2.938	2.334	13
2022-03-21	2.860	2.870	2.858	2.870	2.280	804
2022-03-18	2.750	2.825	2.750	2.825	2.244	10
2022-03-17	2.720	2.780	2.700	2.770	2.201	9
2022-03-16	2.640	2.700	2.630	2.690	2.137	1,412
2022-03-15	2.600	2.660	2.600	2.626	2.086	13
2022-03-14	2.620	2.640	2.590	2.620	2.082	148,993
2022-03-11	2.670	2.680	2.591	2.591	2.058	8
2022-03-10	2.640	2.660	2.614	2.649	2.105	1,009
2022-03-09	2.730	2.789	2.720	2.789	2.215	15
2022-03-08	2.650	2.690	2.610	2.628	2.088	481
2022-03-07	2.710	2.710	2.640	2.645	2.101	21
2022-03-04	2.740	2.780	2.720	2.733	2.171	10
2022-03-03	2.840	2.850	2.780	2.815	2.236	12
2022-03-02	2.840	2.890	2.794	2.794	2.219	80
2022-03-01	2.880	2.951	2.830	2.951	2.344	3,016
2022-02-28	2.920	2.951	2.870	2.951	2.344	129
2022-02-25	2.900	2.940	2.880	2.933	2.330	12
2022-02-24	2.780	2.875	2.750	2.875	2.284	318
2022-02-23	2.955	2.955	2.949	2.949	2.343	425
2022-02-22	2.900	2.920	2.888	2.910	2.312	1,570
2022-02-18	2.880	2.890	2.870	2.878	2.286	913

← NewerPage 19 of 21 · 1,217 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.