Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.870	2.870	2.760	2.869	2.856	12,909
2026-01-30	2.830	2.835	2.790	2.835	2.821	5,170
2026-01-29	2.830	2.840	2.770	2.821	2.808	10,825
2026-01-28	2.850	2.877	2.800	2.877	2.864	16,104
2026-01-27	2.830	2.866	2.828	2.866	2.853	22,191
2026-01-26	2.810	3.199	2.750	3.199	3.184	13,832
2026-01-23	2.750	2.820	2.720	2.820	2.807	9,813
2026-01-22	2.660	2.760	2.660	2.759	2.746	38,480
2026-01-21	2.620	2.693	2.600	2.693	2.680	5,205
2026-01-20	2.590	2.628	2.580	2.628	2.616	9,477
2026-01-16	2.580	2.622	2.560	2.622	2.609	40,156
2026-01-15	2.640	2.640	2.570	2.620	2.608	6,784
2026-01-14	2.600	2.641	2.570	2.641	2.628	7,117
2026-01-13	2.570	2.612	2.540	2.612	2.600	20,143
2026-01-12	2.510	2.593	2.510	2.593	2.580	7,745
2026-01-09	2.570	2.603	2.530	2.603	2.591	60,489
2026-01-08	2.490	2.533	2.440	2.533	2.521	7,470
2026-01-07	2.500	2.536	2.488	2.536	2.524	5,775
2026-01-06	2.520	2.545	2.510	2.545	2.533	6,274
2026-01-05	2.480	2.539	2.450	2.539	2.527	5,645
2026-01-02	2.490	2.514	2.450	2.514	2.502	20,669
2025-12-31	2.470	2.529	2.460	2.529	2.518	1,047
2025-12-30	2.490	2.543	2.480	2.543	2.531	13,744
2025-12-29	2.385	2.481	2.385	2.481	2.469	1,335
2025-12-24	2.380	2.437	2.360	2.437	2.425	21,349
2025-12-23	2.320	2.426	2.320	2.426	2.415	11,351
2025-12-22	2.310	2.355	2.299	2.355	2.344	23,744
2025-12-19	2.500	2.509	2.408	2.408	2.271	2,866
2025-12-18	2.510	2.533	2.490	2.533	2.389	7,777
2025-12-17	2.600	2.630	2.499	2.551	2.407	4,243
2025-12-16	2.560	2.598	2.540	2.598	2.450	7,076
2025-12-15	2.560	2.647	2.560	2.647	2.497	14,167
2025-12-12	2.530	2.592	2.511	2.592	2.445	11,704
2025-12-11	2.460	2.547	2.450	2.547	2.402	12,279
2025-12-10	2.390	2.478	2.390	2.478	2.338	11,891
2025-12-09	2.450	2.511	2.440	2.511	2.368	6,005
2025-12-08	2.490	2.508	2.451	2.508	2.366	4,267
2025-12-05	2.590	2.599	2.470	2.538	2.394	18,578
2025-12-04	2.610	2.634	2.580	2.634	2.484	22,052
2025-12-03	2.670	2.670	2.580	2.667	2.516	6,187
2025-12-02	2.600	2.625	2.550	2.612	2.464	8,151
2025-12-01	2.530	2.621	2.530	2.621	2.472	7,446
2025-11-28	2.535	2.601	2.530	2.601	2.454	68,595
2025-11-26	2.490	2.553	2.481	2.553	2.408	10,328
2025-11-25	2.520	2.543	2.500	2.543	2.399	9,088
2025-11-24	2.510	2.554	2.490	2.554	2.409	5,986
2025-11-21	2.440	2.515	2.430	2.515	2.372	11,245
2025-11-20	2.460	2.515	2.430	2.515	2.372	24,453
2025-11-19	2.530	2.550	2.492	2.513	2.371	5,530
2025-11-18	2.540	2.587	2.530	2.587	2.440	3,246
2025-11-17	2.548	2.597	2.530	2.597	2.450	5,476
2025-11-14	2.520	2.603	2.520	2.603	2.455	22,586
2025-11-13	2.530	2.586	2.520	2.586	2.439	52,164
2025-11-12	2.530	2.565	2.520	2.565	2.420	11,917
2025-11-11	2.450	2.586	2.450	2.586	2.439	22,697
2025-11-10	2.440	2.472	2.430	2.472	2.332	5,779
2025-11-07	2.410	2.461	2.410	2.461	2.322	14,621
2025-11-06	2.430	2.452	2.401	2.452	2.313	35,340
2025-11-05	2.400	2.465	2.400	2.465	2.325	16,327
2025-11-04	2.350	2.435	2.350	2.435	2.297	12,759

← NewerPage 4 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.