Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.310	2.409	2.310	2.409	2.272	34,085
2025-10-31	2.310	2.368	2.295	2.368	2.233	7,908
2025-10-30	2.231	2.346	2.231	2.346	2.213	58,877
2025-10-29	2.215	2.243	2.190	2.243	2.116	12,241
2025-10-28	2.230	2.246	2.191	2.246	2.118	5,382
2025-10-27	2.250	2.256	2.210	2.256	2.128	15,235
2025-10-24	2.200	2.242	2.200	2.242	2.115	6,103
2025-10-23	2.210	2.252	2.180	2.252	2.124	4,918
2025-10-22	2.230	2.245	2.191	2.245	2.118	11,377
2025-10-21	2.270	2.270	2.229	2.258	2.130	4,600
2025-10-20	2.270	2.287	2.250	2.287	2.157	7,856
2025-10-17	2.200	2.274	2.200	2.274	2.146	6,065
2025-10-16	2.190	2.254	2.160	2.254	2.127	14,913
2025-10-15	2.190	2.206	2.150	2.206	2.081	3,747
2025-10-14	2.150	2.194	2.100	2.194	2.070	17,977
2025-10-13	2.130	2.166	2.130	2.166	2.043	20,250
2025-10-10	2.150	2.165	2.115	2.165	2.043	24,548
2025-10-09	2.180	2.190	2.140	2.183	2.060	14,109
2025-10-08	2.150	2.212	2.150	2.212	2.087	30,635
2025-10-07	2.190	2.200	2.151	2.200	2.075	11,023
2025-10-06	2.210	2.226	2.170	2.226	2.100	10,391
2025-10-03	2.170	2.220	2.170	2.220	2.094	15,048
2025-10-02	2.211	2.231	2.171	2.229	2.103	34,662
2025-10-01	2.250	2.257	2.195	2.257	2.129	17,279
2025-09-30	2.280	2.280	2.220	2.266	2.138	6,086
2025-09-29	2.310	2.330	2.290	2.329	2.197	15,762
2025-09-26	2.300	2.332	2.280	2.332	2.200	8,343
2025-09-25	2.280	2.330	2.270	2.330	2.198	32,979
2025-09-24	2.300	2.328	2.299	2.328	2.197	1,277
2025-09-23	2.280	2.364	2.280	2.364	2.230	8,504
2025-09-22	2.280	2.314	2.270	2.314	2.183	4,720
2025-09-19	2.320	2.354	2.285	2.354	2.221	3,840
2025-09-18	2.350	2.356	2.310	2.356	2.222	14,048
2025-09-17	2.360	2.412	2.360	2.412	2.276	29,455
2025-09-16	2.340	2.397	2.340	2.397	2.261	13,848
2025-09-15	2.320	2.376	2.310	2.376	2.241	23,042
2025-09-12	2.270	2.344	2.270	2.344	2.211	5,121
2025-09-11	2.260	2.334	2.251	2.334	2.202	3,286
2025-09-10	2.250	2.298	2.249	2.298	2.167	7,916
2025-09-09	2.210	2.273	2.200	2.273	2.144	1,952
2025-09-08	2.220	2.238	2.179	2.238	2.111	11,353
2025-09-05	2.210	2.272	2.210	2.272	2.144	71,524
2025-09-04	2.160	2.223	2.160	2.223	2.097	215,248
2025-09-03	2.170	2.187	2.115	2.187	2.063	32,661
2025-09-02	2.240	2.240	2.191	2.232	2.105	10,797
2025-08-29	2.230	2.275	2.230	2.275	2.146	4,785
2025-08-28	2.220	2.265	2.201	2.265	2.137	3,998
2025-08-27	2.200	2.231	2.181	2.231	2.105	27,084
2025-08-26	2.210	2.236	2.190	2.236	2.109	5,376
2025-08-22	2.200	2.255	2.180	2.255	2.127	18,032
2025-08-21	2.150	2.207	2.150	2.207	2.082	4,827
2025-08-20	2.170	2.213	2.160	2.213	2.088	31,679
2025-08-19	2.170	2.195	2.150	2.195	2.071	39,087
2025-08-18	2.170	2.232	2.170	2.232	2.106	53,968
2025-08-15	2.190	2.240	2.185	2.240	2.113	5,764
2025-08-14	2.185	2.232	2.170	2.232	2.105	10,430
2025-08-13	2.200	2.248	2.180	2.248	2.120	7,261
2025-08-12	2.250	2.269	2.240	2.267	2.138	3,194
2025-08-11	2.240	2.264	2.221	2.264	2.136	2,277
2025-08-08	2.280	2.300	2.260	2.278	2.127	5,990

← NewerPage 5 of 21 · 1,217 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.