Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.910	2.930	2.880	2.928	2.915	9,311
2026-04-29	2.940	2.980	2.850	2.872	2.859	6,043
2026-04-28	2.890	2.920	2.850	2.911	2.898	3,174
2026-04-27	2.970	2.990	2.890	2.928	2.914	5,358
2026-04-24	3.000	3.000	2.880	2.895	2.882	4,454
2026-04-23	3.010	3.020	2.950	2.986	2.972	4,276
2026-04-22	3.130	3.130	3.026	3.026	3.012	4,465
2026-04-21	3.070	3.100	3.000	3.083	3.069	6,230
2026-04-20	3.030	3.120	2.950	3.075	3.061	5,052
2026-04-17	3.050	3.130	3.050	3.076	3.061	1,727
2026-04-16	3.130	3.150	3.025	3.077	3.063	120,799
2026-04-15	3.200	3.200	3.110	3.171	3.156	6,334
2026-04-14	3.160	3.200	3.160	3.198	3.183	3,479
2026-04-13	3.250	3.270	3.050	3.180	3.165	15,798
2026-04-10	3.150	3.219	3.090	3.217	3.202	234,655
2026-04-09	3.020	3.190	3.020	3.171	3.157	19,445
2026-04-08	3.030	3.130	3.000	3.118	3.103	26,281
2026-04-07	2.990	2.990	2.930	2.989	2.975	34,590
2026-04-02	2.980	2.980	2.910	2.955	2.941	12,863
2026-04-01	2.930	2.990	2.930	2.988	2.974	21,916
2026-03-31	2.840	2.920	2.840	2.920	2.907	14,682
2026-03-30	2.770	2.841	2.770	2.841	2.828	13,292
2026-03-27	2.790	2.860	2.790	2.823	2.810	9,917
2026-03-26	2.830	2.870	2.830	2.843	2.830	6,799
2026-03-25	2.850	2.910	2.790	2.873	2.859	7,037
2026-03-24	2.790	2.800	2.750	2.800	2.787	7,290
2026-03-23	2.750	2.830	2.610	2.808	2.795	7,538
2026-03-20	2.890	2.890	2.700	2.725	2.712	14,497
2026-03-19	2.920	2.920	2.740	2.810	2.797	37,142
2026-03-18	2.920	2.950	2.839	2.839	2.825	36,684
2026-03-17	2.920	2.930	2.850	2.889	2.876	48,809
2026-03-16	2.970	2.970	2.860	2.875	2.861	13,897
2026-03-13	2.990	2.990	2.843	2.843	2.830	9,036
2026-03-12	2.980	3.020	2.860	2.868	2.854	6,477
2026-03-11	3.050	3.050	2.971	2.988	2.974	9,479
2026-03-10	3.030	3.050	2.970	3.039	3.025	17,986
2026-03-09	2.780	2.966	2.770	2.966	2.952	10,128
2026-03-06	2.960	2.970	2.830	2.893	2.879	44,625
2026-03-05	3.000	3.000	2.889	2.917	2.903	5,603
2026-03-04	2.830	3.020	2.830	3.004	2.990	31,439
2026-03-03	3.070	3.150	2.890	2.924	2.910	64,817
2026-03-02	3.160	3.160	3.050	3.062	3.047	15,257
2026-02-27	3.180	3.240	3.150	3.173	3.158	44,427
2026-02-26	3.240	3.290	3.170	3.199	3.184	5,829
2026-02-25	3.200	3.280	3.180	3.186	3.172	14,573
2026-02-24	3.120	3.220	3.120	3.218	3.203	70,980
2026-02-23	3.080	3.161	3.060	3.161	3.146	25,221
2026-02-20	3.060	3.100	3.000	3.085	3.070	12,197
2026-02-19	3.040	3.100	3.040	3.087	3.072	25,176
2026-02-18	3.080	3.120	3.059	3.084	3.069	538,138
2026-02-17	3.220	3.220	3.040	3.131	3.116	15,353
2026-02-13	3.170	3.270	3.070	3.110	3.096	33,577
2026-02-12	3.050	3.230	3.010	3.223	3.208	79,041
2026-02-11	2.990	3.059	2.990	3.056	3.042	10,008
2026-02-10	2.940	3.014	2.930	3.014	3.000	7,949
2026-02-09	2.940	3.050	2.890	2.981	2.967	17,285
2026-02-06	2.920	2.950	2.910	2.950	2.936	12,511
2026-02-05	2.910	2.935	2.870	2.935	2.922	10,992
2026-02-04	2.980	2.980	2.870	2.918	2.904	13,265
2026-02-03	2.750	2.945	2.750	2.945	2.931	51,881

← NewerPage 3 of 5 · 247 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.