Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.258	2.296	2.251	2.296	2.144	6,138
2025-08-06	2.220	2.284	2.220	2.284	2.133	3,154
2025-08-05	2.200	2.248	2.190	2.248	2.099	8,231
2025-08-04	2.230	2.254	2.211	2.254	2.105	2,469
2025-08-01	2.240	2.240	2.165	2.222	2.075	21,176
2025-07-31	2.143	2.240	2.143	2.240	2.092	10,454
2025-07-30	2.330	2.350	2.300	2.336	2.181	4,513
2025-07-29	2.300	2.360	2.300	2.360	2.204	43,885
2025-07-28	2.360	2.360	2.291	2.350	2.194	7,317
2025-07-25	2.420	2.432	2.381	2.432	2.271	1,506
2025-07-24	2.390	2.446	2.380	2.446	2.284	1,052
2025-07-23	2.380	2.449	2.380	2.449	2.287	2,511
2025-07-22	2.370	2.415	2.365	2.415	2.255	2,112
2025-07-21	2.370	2.414	2.335	2.414	2.254	2,424
2025-07-18	2.390	2.406	2.359	2.406	2.247	5,010
2025-07-17	2.390	2.422	2.375	2.422	2.261	39,695
2025-07-16	2.390	2.464	2.370	2.464	2.301	2,474
2025-07-15	2.350	2.395	2.335	2.395	2.236	9,422
2025-07-14	2.410	2.410	2.345	2.398	2.239	1,742
2025-07-11	2.330	2.391	2.325	2.391	2.232	3,712
2025-07-10	2.350	2.388	2.340	2.388	2.230	2,884
2025-07-09	2.420	2.444	2.375	2.444	2.282	2,004
2025-07-08	2.390	2.451	2.380	2.451	2.289	491
2025-07-07	2.460	2.470	2.415	2.456	2.294	4,291
2025-07-03	2.470	2.506	2.459	2.506	2.340	9,206
2025-07-02	2.480	2.518	2.420	2.518	2.351	5,189
2025-07-01	2.400	2.451	2.391	2.451	2.289	3,163
2025-06-30	2.350	2.435	2.350	2.435	2.274	16,110
2025-06-27	2.350	2.395	2.340	2.395	2.236	2,988
2025-06-26	2.320	2.425	2.320	2.425	2.265	6,456
2025-06-25	2.380	2.390	2.311	2.371	2.215	13,045
2025-06-24	2.445	2.462	2.401	2.462	2.299	2,945
2025-06-23	2.390	2.453	2.390	2.453	2.290	6,833
2025-06-20	2.400	2.459	2.381	2.459	2.296	11,092
2025-06-18	2.410	2.457	2.390	2.457	2.294	80,362
2025-06-17	2.450	2.459	2.400	2.452	2.290	7,434
2025-06-16	2.460	2.474	2.431	2.474	2.310	6,267
2025-06-13	2.440	2.455	2.420	2.455	2.292	1,549
2025-06-12	2.470	2.488	2.455	2.488	2.323	2,394
2025-06-11	2.435	2.507	2.430	2.507	2.341	721,501
2025-06-10	2.500	2.515	2.450	2.472	2.309	10,675
2025-06-09	2.490	2.501	2.460	2.501	2.336	2,407
2025-06-06	2.470	2.506	2.460	2.506	2.340	1,884
2025-06-05	2.460	2.500	2.460	2.478	2.314	14,973
2025-06-04	2.500	2.510	2.470	2.497	2.332	818
2025-06-03	2.450	2.483	2.450	2.483	2.318	1,262
2025-06-02	2.480	2.480	2.440	2.440	2.279	4,709
2025-05-30	2.450	2.470	2.430	2.437	2.276	13,518
2025-05-29	2.490	2.500	2.475	2.500	2.334	2,881
2025-05-28	2.470	2.500	2.470	2.475	2.311	3,299
2025-05-27	2.530	2.540	2.500	2.510	2.343	32,755
2025-05-23	2.460	2.511	2.450	2.505	2.339	8,180
2025-05-22	2.500	2.539	2.490	2.508	2.342	2,913
2025-05-21	2.515	2.520	2.481	2.507	2.342	2,848
2025-05-20	2.530	2.540	2.510	2.528	2.361	4,918
2025-05-19	2.520	2.569	2.520	2.545	2.376	4,016
2025-05-16	2.540	2.550	2.515	2.515	2.328	3,226
2025-05-15	2.530	2.554	2.520	2.554	2.364	1,308
2025-05-14	2.540	2.560	2.500	2.527	2.340	26,192
2025-05-13	2.520	2.539	2.511	2.530	2.342	23,465

← NewerPage 6 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.