Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.485	2.509	2.471	2.509	2.323	19,687
2025-05-09	2.540	2.540	2.520	2.529	2.341	17,535
2025-05-08	2.600	2.630	2.535	2.535	2.346	52,921
2025-05-07	2.470	2.490	2.450	2.486	2.301	14,826
2025-05-06	2.450	2.490	2.440	2.485	2.301	2,731
2025-05-02	2.530	2.540	2.490	2.513	2.327	4,747
2025-05-01	2.530	2.568	2.480	2.568	2.377	21,836
2025-04-30	2.520	2.581	2.520	2.581	2.389	5,363
2025-04-29	2.480	2.574	2.470	2.574	2.382	32,528
2025-04-28	2.465	2.517	2.450	2.517	2.330	5,072
2025-04-25	2.470	2.476	2.440	2.476	2.292	52,778
2025-04-24	2.450	2.493	2.440	2.493	2.308	25,893
2025-04-23	2.450	2.475	2.439	2.475	2.291	49,563
2025-04-22	2.390	2.450	2.370	2.446	2.264	6,174
2025-04-17	2.310	2.405	2.310	2.405	2.226	7,754
2025-04-16	2.270	2.366	2.265	2.366	2.191	60,620
2025-04-15	2.280	2.334	2.273	2.334	2.161	56,183
2025-04-14	2.288	2.347	2.270	2.347	2.172	3,281
2025-04-11	2.270	2.290	2.235	2.290	2.120	21,110
2025-04-10	2.290	2.340	2.231	2.294	2.124	5,775
2025-04-09	2.145	2.302	2.140	2.258	2.090	23,943
2025-04-08	2.250	2.250	2.169	2.222	2.056	43,664
2025-04-07	2.165	2.243	2.160	2.243	2.077	84,653
2025-04-04	2.340	2.359	2.321	2.355	2.180	52,952
2025-04-03	2.320	2.485	2.320	2.485	2.301	223,637
2025-04-02	2.350	2.397	2.339	2.397	2.219	3,672
2025-04-01	2.320	2.381	2.310	2.381	2.204	10,346
2025-03-31	2.230	2.368	2.230	2.368	2.192	19,978
2025-03-28	2.260	2.325	2.250	2.325	2.152	10,536
2025-03-27	2.290	2.338	2.280	2.338	2.164	5,005
2025-03-26	2.300	2.332	2.270	2.332	2.159	10,458
2025-03-25	2.310	2.382	2.300	2.382	2.205	7,612
2025-03-24	2.320	2.361	2.300	2.361	2.186	62,096
2025-03-21	2.341	2.397	2.328	2.397	2.219	14,549
2025-03-20	2.360	2.402	2.320	2.402	2.223	65,203
2025-03-19	2.330	2.419	2.330	2.419	2.240	88,187
2025-03-18	2.330	2.393	2.270	2.393	2.215	20,045
2025-03-17	2.310	2.373	2.310	2.373	2.177	14,810
2025-03-14	2.280	2.365	2.280	2.365	2.169	69,310
2025-03-13	2.200	2.286	2.180	2.286	2.096	14,714
2025-03-12	2.180	2.248	2.170	2.248	2.062	62,154
2025-03-11	2.190	2.209	2.150	2.209	2.026	102,390
2025-03-10	2.220	2.273	2.191	2.273	2.085	183,611
2025-03-07	2.190	2.265	2.170	2.265	2.077	18,014
2025-03-06	2.180	2.233	2.170	2.233	2.048	35,702
2025-03-05	2.100	2.205	2.100	2.205	2.022	55,702
2025-03-04	2.069	2.090	2.060	2.076	1.903	27,815
2025-03-03	2.030	2.110	2.020	2.076	1.903	60,167
2025-02-28	2.100	2.100	2.040	2.082	1.910	42,591
2025-02-27	2.050	2.132	2.010	2.132	1.956	104,820
2025-02-26	1.930	2.028	1.930	2.028	1.860	38,675
2025-02-25	1.900	1.924	1.890	1.924	1.764	73,564
2025-02-24	1.950	1.950	1.900	1.926	1.767	9,453
2025-02-21	1.890	1.958	1.850	1.958	1.796	23,506
2025-02-20	1.900	1.943	1.890	1.943	1.781	18,157
2025-02-19	1.919	1.929	1.880	1.929	1.769	10,766
2025-02-18	1.910	1.953	1.900	1.953	1.791	33,681
2025-02-14	1.900	1.942	1.890	1.942	1.781	74,637
2025-02-13	1.850	1.907	1.840	1.907	1.749	11,271
2025-02-12	1.860	1.894	1.840	1.894	1.737	7,231

← NewerPage 7 of 21 · 1,224 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.