Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	59.100	59.100	59.100	59.100	59.100	0
2026-10-14	59.100	59.100	59.100	59.100	59.100	0
2026-10-13	59.100	59.100	59.100	59.100	59.100	17
2026-10-12	57.590	57.590	57.590	57.590	57.590	0
2026-10-09	57.490	57.590	57.490	57.590	57.590	113
2026-10-08	57.270	57.270	57.270	57.270	57.270	5,298
2026-10-07	55.060	55.330	55.060	55.330	55.330	1,417
2026-10-06	57.700	57.700	50.990	50.990	50.990	24,407
2026-10-05	51.270	51.270	51.270	51.270	51.270	0
2026-10-02	51.270	51.270	51.270	51.270	51.270	0
2026-10-01	51.270	51.270	51.270	51.270	51.270	0
2026-09-28	51.270	51.270	51.270	51.270	51.270	75
2026-09-25	52.060	52.060	52.060	52.060	52.060	0
2026-09-24	52.060	52.060	52.060	52.060	52.060	0
2026-09-23	52.060	52.060	52.060	52.060	52.060	0
2026-09-22	52.060	52.060	52.060	52.060	52.046	0
2026-09-21	52.060	52.060	52.060	52.060	52.046	0
2026-09-18	52.060	52.060	52.060	52.060	52.046	0
2026-09-17	52.060	52.060	52.060	52.060	52.046	10
2026-09-15	50.850	50.850	50.850	50.850	50.850	0
2026-09-14	50.850	50.850	50.850	50.850	50.850	0
2026-09-11	50.850	50.850	50.850	50.850	50.850	0
2026-09-10	50.850	50.850	50.850	50.850	50.850	0
2026-09-09	50.850	50.850	50.850	50.850	50.850	0
2026-09-08	50.850	50.850	50.850	50.850	50.850	1,083
2026-09-07	51.000	51.000	51.000	51.000	51.000	0
2026-09-04	51.000	51.000	51.000	51.000	51.000	1,560
2026-09-03	49.000	49.000	49.000	49.000	49.000	0
2026-09-02	49.000	49.000	49.000	49.000	49.000	0
2026-09-01	49.000	49.000	49.000	49.000	49.000	0
2026-08-31	49.000	49.000	49.000	49.000	49.000	0
2026-08-28	49.000	49.000	49.000	49.000	49.000	0
2026-08-27	49.000	49.000	49.000	49.000	49.000	0
2026-08-26	49.000	49.000	49.000	49.000	49.000	0
2026-08-25	49.000	49.000	49.000	49.000	49.000	0
2026-08-24	49.000	49.000	49.000	49.000	49.000	0
2026-08-21	49.000	49.000	49.000	49.000	49.000	0
2026-08-20	49.000	49.000	49.000	49.000	49.000	0
2026-08-19	49.000	49.000	49.000	49.000	49.000	0
2026-08-18	49.000	49.000	49.000	49.000	49.000	0
2026-08-17	49.000	49.000	49.000	49.000	49.000	0
2026-08-14	49.000	49.000	49.000	49.000	49.000	0
2026-08-13	49.000	49.000	49.000	49.000	49.000	18
2026-08-12	53.600	53.600	53.600	53.600	53.600	0
2026-08-11	53.600	53.600	53.600	53.600	53.600	0
2026-08-10	53.600	53.600	53.600	53.600	53.600	0
2026-08-07	53.600	53.600	53.600	53.600	53.600	0
2026-08-06	53.600	53.600	53.600	53.600	53.600	0
2026-08-05	53.600	53.600	53.600	53.600	53.600	0
2026-08-04	53.600	53.600	53.600	53.600	53.600	0
2026-08-03	53.600	53.600	53.600	53.600	53.600	0
2026-07-31	53.600	53.600	53.600	53.600	53.600	0
2026-07-30	53.600	53.600	53.600	53.600	53.600	0
2026-07-29	53.600	53.600	53.600	53.600	53.600	0
2026-07-28	53.600	53.600	53.600	53.600	53.600	0
2026-07-27	53.600	53.600	53.600	53.600	53.600	0
2026-07-24	53.600	53.600	53.600	53.600	53.600	0
2026-07-23	53.600	53.600	53.600	53.600	53.600	0
2026-07-22	53.600	53.600	53.600	53.600	53.600	0
2026-07-21	53.600	53.600	53.600	53.600	53.600	0

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	0.7495 MXN
2025-08-11	0.4479 MXN
2025-05-19	0.4582 MXN
2025-03-18	0.4480 MXN
2024-12-23	0.8019 MXN
2023-12-22	2.1773 MXN
2022-12-20	2.4233 MXN
2021-12-20	0.4904 MXN
2021-01-14	0.2819 MXN
2020-12-18	1.3402 MXN
2019-12-20	1.9424 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.