Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	2.870	2.880	2.840	2.880	2.288	34,566
2022-02-16	2.930	2.935	2.890	2.923	2.322	123,678
2022-02-15	2.960	3.020	2.960	2.970	2.360	461
2022-02-14	2.890	2.890	2.850	2.879	2.287	2,565
2022-02-11	2.860	2.900	2.850	2.870	2.281	813
2022-02-10	2.780	2.840	2.780	2.837	2.254	18
2022-02-09	2.730	2.790	2.720	2.759	2.192	3,215
2022-02-08	2.680	2.720	2.680	2.683	2.132	26
2022-02-07	2.700	2.730	2.700	2.703	2.147	524
2022-02-04	2.680	2.730	2.670	2.703	2.148	803
2022-02-03	2.750	2.760	2.720	2.734	2.172	1,263
2022-02-02	2.800	2.800	2.730	2.739	2.176	5,814
2022-02-01	2.840	2.850	2.810	2.814	2.236	16
2022-01-31	2.780	2.834	2.770	2.834	2.252	2,124
2022-01-28	2.800	2.820	2.750	2.756	2.190	1,419
2022-01-27	2.780	2.860	2.780	2.842	2.258	4,041
2022-01-26	2.800	2.820	2.757	2.757	2.191	1,100
2022-01-25	2.690	2.753	2.670	2.753	2.187	4,019
2022-01-24	2.690	2.700	2.640	2.679	2.128	4,350
2022-01-21	2.670	2.750	2.660	2.707	2.151	24,350
2022-01-20	2.690	2.710	2.672	2.672	2.123	16
2022-01-19	2.660	2.670	2.630	2.652	2.107	9,563
2022-01-18	2.640	2.648	2.610	2.642	2.099	4,748
2022-01-14	2.710	2.740	2.695	2.734	2.172	220,859
2022-01-13	2.690	2.730	2.680	2.720	2.161	254
2022-01-12	2.670	2.700	2.660	2.686	2.134	4,171
2022-01-11	2.600	2.630	2.580	2.616	2.079	41
2022-01-10	2.542	2.610	2.540	2.584	2.053	354
2022-01-07	2.580	2.620	2.573	2.573	2.044	166
2022-01-06	2.620	2.640	2.581	2.581	2.050	317
2022-01-05	2.670	2.700	2.640	2.645	2.102	2,799
2022-01-04	2.650	2.730	2.650	2.708	2.151	2,126
2021-12-31	2.760	2.790	2.760	2.768	2.199	16
2021-12-30	2.750	2.780	2.750	2.769	2.200	17
2021-12-29	2.730	2.730	2.690	2.717	2.159	5,094
2021-12-23	2.700	2.750	2.700	2.732	2.170	2,513
2021-12-22	2.640	2.712	2.640	2.712	2.154	15
2021-12-21	2.660	2.691	2.640	2.691	2.138	25,119
2021-12-20	2.672	2.694	2.620	2.694	2.140	149
2021-12-17	2.790	2.850	2.790	2.850	2.189	42
2021-12-16	2.790	2.840	2.780	2.836	2.178	15
2021-12-15	2.800	2.812	2.755	2.812	2.160	4,411
2021-12-14	2.870	2.880	2.810	2.861	2.198	13
2021-12-13	2.820	2.838	2.780	2.838	2.180	31
2021-12-10	2.820	2.850	2.810	2.850	2.189	410
2021-12-09	2.850	2.860	2.780	2.834	2.177	117
2021-12-08	2.900	2.910	2.860	2.897	2.226	18
2021-12-07	2.840	2.870	2.840	2.864	2.200	9
2021-12-06	2.820	2.860	2.810	2.840	2.182	28
2021-12-03	2.840	2.840	2.810	2.819	2.165	15
2021-12-02	2.800	2.840	2.780	2.822	2.167	1,207
2021-12-01	2.820	2.850	2.760	2.820	2.166	13
2021-11-30	2.880	2.890	2.820	2.845	2.185	16
2021-11-29	2.960	2.970	2.890	2.904	2.231	28
2021-11-26	2.970	2.990	2.940	2.982	2.291	1,271
2021-11-24	3.000	3.052	2.990	3.052	2.344	8
2021-11-23	3.040	3.060	3.000	3.036	2.332	2,517
2021-11-22	3.080	3.102	3.060	3.102	2.383	2,311
2021-11-19	3.120	3.140	3.060	3.137	2.409	5,108
2021-11-18	3.120	3.169	3.082	3.169	2.434	760

← NewerPage 20 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.