Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 3.120 | 3.187 | 3.100 | 3.187 | 2.448 | 723,983 |
| 2021-11-16 | 3.140 | 3.172 | 3.120 | 3.172 | 2.436 | 6,237 |
| 2021-11-15 | 3.150 | 3.210 | 3.130 | 3.210 | 2.466 | 3,031 |
| 2021-11-12 | 3.220 | 3.225 | 3.150 | 3.225 | 2.477 | 219 |
| 2021-11-11 | 3.220 | 3.261 | 3.220 | 3.261 | 2.505 | 22 |
| 2021-11-10 | 3.230 | 3.260 | 3.190 | 3.252 | 2.498 | 2,629 |
| 2021-11-09 | 3.200 | 3.257 | 3.190 | 3.257 | 2.502 | 28 |
| 2021-11-08 | 3.170 | 3.200 | 3.150 | 3.196 | 2.455 | 38 |
| 2021-11-05 | 3.140 | 3.251 | 3.140 | 3.251 | 2.497 | 3,617 |
| 2021-11-04 | 3.140 | 3.192 | 3.100 | 3.192 | 2.452 | 30 |
| 2021-11-03 | 3.040 | 3.190 | 3.040 | 3.178 | 2.441 | 3,194 |
| 2021-11-02 | 3.050 | 3.054 | 2.970 | 3.054 | 2.346 | 400,276 |
| 2021-11-01 | 2.950 | 3.067 | 2.950 | 3.067 | 2.356 | 1,943 |
| 2021-10-29 | 2.970 | 3.021 | 2.920 | 3.021 | 2.321 | 1,020 |
| 2021-10-28 | 2.898 | 2.973 | 2.830 | 2.973 | 2.284 | 1,647 |
| 2021-10-27 | 2.760 | 2.770 | 2.700 | 2.733 | 2.099 | 85 |
| 2021-10-26 | 2.680 | 2.717 | 2.660 | 2.717 | 2.087 | 21 |
← NewerPage 21 of 21 · 1,217 trading days
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.