Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	1.861	1.908	1.835	1.908	1.750	11,511
2025-02-10	1.870	1.900	1.860	1.899	1.741	16,306
2025-02-07	1.850	1.886	1.838	1.886	1.730	35,818
2025-02-06	1.830	1.881	1.830	1.881	1.725	96,210
2025-02-05	1.860	1.861	1.800	1.861	1.707	95,462
2025-02-04	1.840	1.886	1.820	1.886	1.730	63,100
2025-02-03	1.840	1.891	1.810	1.891	1.735	44,611
2025-01-31	1.870	1.907	1.860	1.907	1.749	129,669
2025-01-30	1.830	1.893	1.820	1.893	1.736	10,337
2025-01-29	2.050	2.050	1.820	1.864	1.709	5,403
2025-01-28	1.830	1.888	1.830	1.888	1.731	30,901
2025-01-27	1.800	1.863	1.790	1.863	1.709	19,118
2025-01-24	1.830	1.849	1.800	1.849	1.696	11,801
2025-01-23	1.820	1.873	1.810	1.873	1.718	144,996
2025-01-22	1.810	1.861	1.799	1.861	1.707	18,170
2025-01-21	1.805	1.865	1.795	1.865	1.710	101,640
2025-01-17	1.810	1.835	1.770	1.835	1.683	53,975
2025-01-16	1.850	1.850	1.795	1.839	1.686	25,239
2025-01-15	1.850	1.882	1.801	1.882	1.726	11,336
2025-01-14	1.810	1.849	1.798	1.849	1.696	6,748
2025-01-13	1.780	1.837	1.780	1.837	1.685	15,928
2025-01-10	1.840	1.840	1.775	1.839	1.687	37,440
2025-01-08	1.870	1.870	1.800	1.869	1.714	17,670
2025-01-07	1.830	1.903	1.818	1.903	1.745	18,717
2025-01-06	1.799	1.844	1.785	1.844	1.691	51,575
2025-01-03	1.840	1.840	1.780	1.830	1.678	61,472
2025-01-02	1.850	1.870	1.815	1.870	1.715	39,480
2024-12-31	1.859	1.900	1.821	1.900	1.743	87,572
2024-12-30	1.870	1.900	1.850	1.899	1.742	23,823
2024-12-27	1.900	1.937	1.861	1.937	1.776	22,752
2024-12-24	1.920	1.973	1.890	1.973	1.810	68,294
2024-12-23	2.040	2.040	1.880	1.981	1.817	146,600
2024-12-20	2.050	2.069	2.022	2.022	1.757	85,040
2024-12-19	2.085	2.090	2.030	2.084	1.810	21,112
2024-12-18	2.080	2.090	2.030	2.070	1.798	77,553
2024-12-17	2.090	2.140	2.080	2.132	1.852	4,172
2024-12-16	2.155	2.159	2.115	2.123	1.844	25,278
2024-12-13	2.280	2.280	2.160	2.168	1.883	7,136
2024-12-12	2.205	2.220	2.180	2.199	1.910	53,262
2024-12-11	2.300	2.318	2.220	2.318	2.013	20,184
2024-12-10	2.250	2.370	2.250	2.370	2.059	3,508
2024-12-09	2.280	2.360	2.280	2.360	2.050	6,024
2024-12-06	2.360	2.369	2.270	2.342	2.034	3,701
2024-12-05	2.331	2.401	2.330	2.401	2.086	7,913
2024-12-04	2.300	2.321	2.280	2.315	2.011	27,991
2024-12-03	2.230	2.300	2.220	2.284	1.984	47,595
2024-12-02	2.130	2.189	2.110	2.180	1.894	11,498
2024-11-29	2.100	2.140	2.039	2.110	1.833	63,653
2024-11-27	2.190	2.200	2.141	2.154	1.871	6,888
2024-11-26	2.170	2.200	2.170	2.185	1.898	6,663
2024-11-25	2.200	2.210	2.167	2.167	1.883	46,464
2024-11-22	2.170	2.189	2.160	2.183	1.897	1,809
2024-11-21	2.140	2.169	2.138	2.138	1.857	30,404
2024-11-20	2.180	2.190	2.154	2.154	1.871	15,246
2024-11-19	2.180	2.200	2.156	2.156	1.873	6,449
2024-11-18	2.210	2.230	2.158	2.158	1.875	24,004
2024-11-15	2.210	2.220	2.181	2.181	1.895	6,281
2024-11-14	2.240	2.240	2.193	2.193	1.905	7,428
2024-11-13	2.190	2.200	2.189	2.189	1.902	792
2024-11-12	2.160	2.195	2.150	2.182	1.895	6,153

← NewerPage 8 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.