Ambev S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	2.150	2.190	2.140	2.161	1.878	29,335
2024-11-08	2.250	2.250	2.137	2.137	1.856	10,063
2024-11-07	2.240	2.250	2.211	2.212	1.922	12,812
2024-11-06	2.190	2.209	2.145	2.189	1.902	10,837
2024-11-05	2.210	2.210	2.182	2.182	1.896	7,155
2024-11-04	2.180	2.210	2.170	2.202	1.913	8,679
2024-11-01	2.180	2.190	2.150	2.151	1.869	15,158
2024-10-31	2.220	2.230	2.177	2.177	1.891	17,617
2024-10-30	2.270	2.280	2.239	2.239	1.945	4,827
2024-10-29	2.280	2.300	2.250	2.276	1.977	1,249
2024-10-28	2.290	2.300	2.262	2.262	1.965	2,298
2024-10-25	2.260	2.280	2.235	2.235	1.942	3,095
2024-10-24	2.240	2.270	2.239	2.251	1.956	23,591
2024-10-23	2.260	2.261	2.230	2.230	1.937	4,858
2024-10-22	2.260	2.280	2.259	2.259	1.963	14,740
2024-10-21	2.270	2.290	2.258	2.258	1.961	5,571
2024-10-18	2.300	2.310	2.273	2.273	1.975	1,133
2024-10-17	2.275	2.300	2.270	2.271	1.973	29,700
2024-10-16	2.280	2.310	2.270	2.286	1.986	15,868
2024-10-15	2.310	2.310	2.275	2.275	1.976	14,439
2024-10-14	2.320	2.340	2.305	2.305	2.002	13,040
2024-10-11	2.331	2.341	2.287	2.287	1.987	27,330
2024-10-10	2.370	2.380	2.342	2.342	2.034	24,823
2024-10-09	2.349	2.370	2.335	2.344	2.036	11,566
2024-10-08	2.380	2.390	2.351	2.372	2.061	4,460
2024-10-07	2.450	2.459	2.401	2.401	2.086	3,699
2024-10-04	2.440	2.479	2.440	2.442	2.121	3,791
2024-10-03	2.490	2.490	2.439	2.439	2.119	13,743
2024-10-02	2.550	2.560	2.520	2.530	2.198	11,291
2024-10-01	2.450	2.529	2.450	2.489	2.162	42,562
2024-09-30	2.400	2.411	2.390	2.411	2.094	20,413
2024-09-27	2.360	2.383	2.360	2.383	2.070	3,240
2024-09-26	2.360	2.370	2.350	2.359	2.049	1,712
2024-09-25	2.350	2.370	2.320	2.320	2.016	3,357
2024-09-24	2.370	2.370	2.330	2.338	2.031	7,411
2024-09-23	2.300	2.320	2.300	2.302	1.999	8,652
2024-09-20	2.370	2.380	2.321	2.325	2.020	3,925
2024-09-19	2.430	2.430	2.380	2.387	2.074	4,352
2024-09-18	2.370	2.420	2.370	2.388	2.075	12,488
2024-09-17	2.350	2.380	2.340	2.351	2.042	7,376
2024-09-16	2.320	2.346	2.310	2.329	2.023	20,412
2024-09-13	2.340	2.340	2.295	2.295	1.993	432,237
2024-09-12	2.250	2.300	2.250	2.270	1.972	87,043
2024-09-11	2.365	2.370	2.304	2.304	2.001	1,743
2024-09-10	2.350	2.379	2.349	2.359	2.049	1,668
2024-09-09	2.330	2.375	2.310	2.343	2.035	8,416
2024-09-06	2.340	2.355	2.310	2.330	2.024	5,030
2024-09-05	2.330	2.337	2.310	2.314	2.010	2,244
2024-09-04	2.300	2.329	2.290	2.311	2.008	7,422
2024-09-03	2.290	2.310	2.260	2.275	1.976	11,935
2024-08-30	2.250	2.290	2.250	2.271	1.973	3,304
2024-08-29	2.300	2.300	2.270	2.273	1.975	30,079
2024-08-28	2.340	2.350	2.300	2.345	2.037	8,388
2024-08-27	2.380	2.390	2.350	2.382	2.069	3,568
2024-08-23	2.300	2.400	2.300	2.385	2.072	8,971
2024-08-22	2.340	2.360	2.329	2.343	2.035	2,301
2024-08-21	2.390	2.390	2.330	2.358	2.048	2,354
2024-08-20	2.440	2.440	2.370	2.374	2.062	7,899
2024-08-19	2.400	2.439	2.390	2.402	2.087	158,543
2024-08-16	2.440	2.470	2.387	2.387	2.074	15,995

← NewerPage 9 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.