Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.100 | 3.150 | 3.080 | 3.112 | 3.104 | 6,962 |
| 2026-07-28 | 3.140 | 3.170 | 3.070 | 3.147 | 3.138 | 1,335 |
| 2026-07-27 | 3.160 | 3.160 | 3.030 | 3.105 | 3.096 | 33,030 |
| 2026-07-24 | 3.150 | 3.150 | 3.070 | 3.083 | 3.074 | 1,787 |
| 2026-07-23 | 3.140 | 3.140 | 3.080 | 3.121 | 3.112 | 877 |
| 2026-07-22 | 3.120 | 3.171 | 3.100 | 3.171 | 3.162 | 3,507 |
| 2026-07-21 | 3.100 | 3.112 | 3.080 | 3.112 | 3.103 | 934 |
| 2026-07-20 | 3.070 | 3.103 | 3.050 | 3.103 | 3.094 | 555 |
| 2026-07-17 | 3.090 | 3.090 | 3.030 | 3.054 | 3.045 | 1,458 |
| 2026-07-16 | 3.110 | 3.110 | 3.005 | 3.067 | 3.058 | 3,657 |
| 2026-07-15 | 3.150 | 3.150 | 3.010 | 3.058 | 3.049 | 2,750 |
| 2026-07-14 | 3.110 | 3.140 | 3.090 | 3.116 | 3.107 | 11,787 |
| 2026-07-13 | 3.080 | 3.110 | 3.000 | 3.080 | 3.071 | 3,145 |
| 2026-07-10 | 3.050 | 3.100 | 3.050 | 3.088 | 3.079 | 4,095 |
| 2026-07-09 | 3.035 | 3.063 | 3.020 | 3.063 | 3.054 | 8,766 |
| 2026-07-08 | 3.000 | 3.040 | 2.990 | 3.030 | 3.021 | 3,265 |
| 2026-07-07 | 3.060 | 3.120 | 3.020 | 3.028 | 3.019 | 4,935 |
| 2026-07-06 | 3.050 | 3.140 | 3.030 | 3.069 | 3.060 | 11,698 |
| 2026-07-02 | 3.120 | 3.160 | 3.090 | 3.132 | 3.123 | 2,994 |
| 2026-07-01 | 3.140 | 3.140 | 3.090 | 3.114 | 3.106 | 2,550 |
| 2026-06-30 | 3.190 | 3.190 | 3.120 | 3.145 | 3.136 | 4,417 |
| 2026-06-29 | 3.160 | 3.250 | 3.160 | 3.197 | 3.188 | 2,769 |
| 2026-06-26 | 3.090 | 3.230 | 3.090 | 3.227 | 3.218 | 2,524 |
| 2026-06-25 | 3.135 | 3.154 | 3.110 | 3.154 | 3.145 | 6,547 |
| 2026-06-24 | 3.200 | 3.200 | 3.090 | 3.140 | 3.131 | 46,203 |
| 2026-06-23 | 3.140 | 3.164 | 3.050 | 3.164 | 3.149 | 31,672 |
| 2026-06-22 | 3.170 | 3.260 | 3.100 | 3.155 | 3.140 | 6,286 |
| 2026-06-18 | 3.050 | 3.200 | 3.050 | 3.137 | 3.122 | 1,280 |
| 2026-06-17 | 3.260 | 3.280 | 3.186 | 3.186 | 3.172 | 7,084 |
| 2026-06-16 | 3.180 | 3.280 | 3.180 | 3.219 | 3.204 | 2,439 |
| 2026-06-15 | 3.300 | 3.330 | 3.170 | 3.293 | 3.278 | 5,805 |
| 2026-06-12 | 3.230 | 3.300 | 3.220 | 3.269 | 3.254 | 23,116 |
| 2026-06-11 | 3.170 | 3.221 | 3.120 | 3.221 | 3.206 | 1,850 |
| 2026-06-10 | 3.150 | 3.150 | 3.090 | 3.126 | 3.112 | 1,297 |
| 2026-06-09 | 3.060 | 3.150 | 3.060 | 3.130 | 3.116 | 5,460 |
| 2026-06-08 | 3.160 | 3.160 | 3.060 | 3.094 | 3.079 | 14,006 |
| 2026-06-05 | 3.080 | 3.180 | 3.040 | 3.165 | 3.150 | 22,985 |
| 2026-06-04 | 3.220 | 3.220 | 3.110 | 3.172 | 3.158 | 7,694 |
| 2026-06-03 | 3.260 | 3.280 | 3.160 | 3.189 | 3.174 | 2,941 |
| 2026-06-02 | 3.190 | 3.295 | 3.150 | 3.276 | 3.260 | 13,176 |
| 2026-06-01 | 3.120 | 3.300 | 3.120 | 3.262 | 3.247 | 3,234 |
| 2026-05-29 | 3.240 | 3.244 | 3.150 | 3.244 | 3.229 | 7,238 |
| 2026-05-28 | 3.290 | 3.290 | 3.224 | 3.224 | 3.209 | 2,701 |
| 2026-05-27 | 3.330 | 3.340 | 3.210 | 3.278 | 3.263 | 6,660 |
| 2026-05-26 | 3.200 | 3.310 | 3.200 | 3.297 | 3.282 | 4,403 |
| 2026-05-22 | 3.190 | 3.235 | 3.190 | 3.203 | 3.188 | 6,800 |
| 2026-05-21 | 3.240 | 3.290 | 3.190 | 3.283 | 3.268 | 4,115 |
| 2026-05-20 | 3.190 | 3.240 | 3.140 | 3.240 | 3.225 | 4,253 |
| 2026-05-19 | 3.240 | 3.240 | 3.050 | 3.138 | 3.123 | 14,139 |
| 2026-05-18 | 3.070 | 3.170 | 3.040 | 3.161 | 3.146 | 6,995 |
| 2026-05-15 | 3.150 | 3.260 | 3.060 | 3.104 | 3.090 | 43,287 |
| 2026-05-14 | 3.200 | 3.210 | 3.160 | 3.167 | 3.152 | 10,801 |
| 2026-05-13 | 3.240 | 3.280 | 3.200 | 3.235 | 3.220 | 14,890 |
| 2026-05-12 | 3.260 | 3.307 | 3.260 | 3.293 | 3.277 | 2,458 |
| 2026-05-11 | 3.270 | 3.390 | 3.270 | 3.318 | 3.302 | 29,815 |
| 2026-05-08 | 3.400 | 3.400 | 3.280 | 3.325 | 3.309 | 3,203 |
| 2026-05-07 | 3.430 | 3.500 | 3.325 | 3.329 | 3.313 | 13,695 |
| 2026-05-06 | 3.400 | 3.470 | 3.330 | 3.443 | 3.427 | 4,093 |
| 2026-05-05 | 2.840 | 3.420 | 2.840 | 3.378 | 3.362 | 58,117 |
| 2026-05-01 | 2.940 | 2.940 | 2.830 | 2.929 | 2.915 | 1,947 |
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.