Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	47.610	47.610	47.250	47.250	42.283	8,137
2023-09-18	47.500	47.500	47.500	47.500	42.507	1,122
2023-09-15	47.300	47.300	47.300	47.300	42.328	12,903
2023-09-13	47.640	47.640	47.640	47.640	42.632	27,583
2023-09-08	47.800	47.800	47.800	47.800	42.776	4,470
2023-09-05	48.270	48.270	48.270	48.270	43.196	2,423
2023-09-01	47.000	47.000	47.000	47.000	42.060	930
2023-08-31	47.860	47.860	47.800	47.800	42.776	10,003
2023-08-25	47.400	48.590	47.180	47.300	42.328	17,896
2023-08-17	48.600	48.600	48.600	48.600	43.491	33
2023-08-15	47.410	47.410	47.410	47.410	42.426	18
2023-08-11	49.200	49.200	49.200	49.200	44.028	11
2023-08-01	52.100	53.390	52.100	53.390	47.778	3,379
2023-07-28	51.010	51.010	51.010	51.010	45.648	34
2023-07-26	52.820	52.820	52.820	52.820	47.268	12
2023-07-25	52.950	52.950	52.950	52.950	47.384	500
2023-07-20	50.110	50.110	50.110	50.110	44.843	19
2023-07-17	52.000	52.000	50.850	50.850	45.505	2,018
2023-07-13	52.050	52.050	51.420	51.420	46.015	6,140
2023-07-11	50.850	50.850	50.850	50.850	45.505	24,700
2023-07-10	52.150	52.150	52.100	52.100	46.624	120
2023-07-06	52.550	52.550	51.780	51.780	46.337	33,191
2023-07-03	54.360	54.500	54.360	54.500	48.771	138,748
2023-06-30	53.350	53.350	53.350	53.350	47.742	15,000
2023-06-29	52.890	52.890	52.890	52.890	47.330	1,759
2023-06-28	53.350	54.590	53.320	53.320	47.715	1,016,528
2023-06-26	54.670	54.670	54.670	54.670	48.923	2,000
2023-06-22	54.580	54.580	54.580	54.580	48.843	222,900
2023-06-20	53.700	53.700	53.690	53.690	48.046	2,498
2023-06-16	54.010	54.010	53.300	53.300	47.697	427,566
2023-06-14	53.950	53.950	53.850	53.850	48.190	61,281
2023-06-13	53.700	53.750	53.700	53.750	48.100	25,311
2023-06-12	53.400	53.400	53.400	53.400	47.787	130,456
2023-06-07	52.130	52.200	52.130	52.200	46.713	391,580
2023-06-06	50.070	50.070	50.070	50.070	44.807	19
2023-06-01	48.000	49.000	48.000	49.000	43.849	48
2023-05-24	52.000	52.000	52.000	52.000	46.534	8,273
2023-05-12	51.200	51.200	51.200	51.200	45.818	7,556
2023-05-11	50.870	50.870	50.870	50.870	45.523	19,497
2023-05-08	50.840	50.840	50.840	50.840	45.496	20,743
2023-05-03	52.790	52.790	51.100	51.100	45.729	21,634
2023-04-25	50.370	50.370	50.370	50.370	45.075	11,899
2023-04-21	50.820	50.820	50.820	50.820	45.478	10,138
2023-04-12	53.000	53.000	53.000	53.000	47.429	5,120
2023-04-05	52.000	52.000	52.000	52.000	46.534	15
2023-03-29	51.700	52.280	51.700	52.280	46.785	35,305
2023-03-28	51.700	51.710	51.700	51.700	46.266	50
2023-03-27	48.390	48.390	48.390	48.390	43.303	159,346
2023-03-13	47.500	47.500	47.500	47.500	42.507	10
2023-03-09	47.540	47.540	47.540	47.540	42.543	3,930
2023-03-03	45.990	45.990	45.990	45.990	41.156	10
2023-02-27	47.100	47.100	47.100	47.100	42.149	10
2023-02-24	47.350	47.350	47.100	47.100	42.149	250
2023-02-23	47.300	47.300	47.300	47.300	42.328	17
2023-02-22	46.120	46.120	46.120	46.120	41.272	30
2023-02-20	45.900	45.900	45.900	45.900	41.075	11
2023-02-14	46.000	46.000	46.000	46.000	41.165	1,230
2023-02-13	46.200	46.200	46.200	46.200	41.344	300
2023-02-10	46.000	46.000	45.500	45.700	40.896	293
2023-02-09	47.520	47.520	46.000	46.000	41.165	56

← NewerPage 10 of 13 · 757 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.