Ambev S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.350 | 3.350 | 3.290 | 3.320 | 3.320 | 12,261 |
| 2026-10-22 | 3.280 | 3.310 | 3.270 | 3.300 | 3.300 | 2,123 |
| 2026-10-21 | 3.220 | 3.340 | 3.220 | 3.277 | 3.277 | 4,032 |
| 2026-10-20 | 3.265 | 3.350 | 3.265 | 3.315 | 3.315 | 5,667 |
| 2026-10-19 | 3.250 | 3.300 | 3.230 | 3.235 | 3.235 | 2,151 |
| 2026-10-16 | 3.300 | 3.303 | 3.250 | 3.267 | 3.267 | 40,543 |
| 2026-10-15 | 3.250 | 3.290 | 3.230 | 3.270 | 3.270 | 5,751 |
| 2026-10-14 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 2,328 |
| 2026-10-13 | 3.220 | 3.240 | 3.140 | 3.210 | 3.210 | 3,767 |
| 2026-10-12 | 3.150 | 3.240 | 3.150 | 3.230 | 3.230 | 10,065 |
| 2026-10-09 | 3.290 | 3.290 | 3.160 | 3.170 | 3.170 | 5,279 |
| 2026-10-08 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 5,919 |
| 2026-10-07 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 44,150 |
| 2026-10-06 | 3.250 | 3.292 | 3.230 | 3.240 | 3.240 | 7,725 |
| 2026-10-05 | 3.080 | 3.345 | 3.080 | 3.280 | 3.280 | 25,733 |
| 2026-10-02 | 2.990 | 2.990 | 2.870 | 2.950 | 2.950 | 4,110 |
| 2026-10-01 | 2.960 | 2.960 | 2.880 | 2.900 | 2.900 | 1,567 |
| 2026-09-30 | 3.050 | 3.050 | 2.910 | 2.952 | 2.952 | 579 |
| 2026-09-29 | 2.960 | 2.960 | 2.840 | 2.870 | 2.870 | 81,693 |
| 2026-09-28 | 2.930 | 2.940 | 2.810 | 2.880 | 2.880 | 4,527 |
| 2026-09-25 | 2.900 | 2.950 | 2.890 | 2.900 | 2.900 | 1,149 |
| 2026-09-24 | 2.910 | 2.970 | 2.910 | 2.920 | 2.920 | 114 |
Page 1 of 1 · 22 trading days
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.