Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	47.200	47.200	47.200	47.200	42.239	32
2023-02-07	47.170	47.170	47.170	47.170	42.212	12
2023-02-01	49.100	49.100	49.100	49.100	43.939	13
2023-01-31	50.070	50.070	50.070	50.070	44.807	5,044
2023-01-26	51.900	51.900	51.900	51.900	46.445	75
2023-01-17	52.000	52.000	52.000	52.000	46.534	111
2023-01-05	54.000	54.000	52.000	52.000	46.534	63
2022-12-23	54.000	54.000	54.000	54.000	48.324	10
2022-12-20	55.000	55.000	55.000	55.000	49.219	6
2022-12-16	54.600	54.600	54.600	54.600	46.708	2,870
2022-12-14	58.000	58.000	58.000	58.000	49.616	8
2022-12-08	58.000	58.000	58.000	58.000	49.616	25,707
2022-11-30	56.300	56.300	56.300	56.300	48.162	7
2022-11-29	56.300	56.300	56.300	56.300	48.162	3,116
2022-11-16	55.010	55.010	55.010	55.010	47.059	409
2022-11-15	57.950	57.950	57.950	57.950	49.574	50
2022-11-14	57.990	57.990	57.990	57.990	49.608	7
2022-11-10	57.990	57.990	57.990	57.990	49.608	713
2022-11-08	62.490	62.490	62.490	62.490	53.457	44
2022-11-04	61.510	61.510	61.510	61.510	52.619	15
2022-11-03	60.250	60.250	60.250	60.250	51.541	5,819
2022-11-01	60.250	60.250	60.250	60.250	51.541	129
2022-10-31	60.000	60.000	60.000	60.000	51.327	27
2022-10-27	56.510	56.510	56.510	56.510	48.342	827
2022-10-24	55.950	55.950	55.950	55.950	47.863	7,446
2022-10-21	55.560	55.560	55.560	55.560	47.529	8
2022-10-20	56.700	56.700	56.700	56.700	48.504	16,905
2022-10-18	55.560	55.560	55.560	55.560	47.529	45,402
2022-10-05	61.600	61.600	61.600	61.600	52.696	130
2022-10-03	60.000	61.150	60.000	61.150	52.311	10,060
2022-09-30	57.590	57.590	57.590	57.590	49.266	4,371
2022-09-27	57.000	57.000	57.000	57.000	48.761	3,581
2022-09-26	57.000	57.000	57.000	57.000	48.761	12
2022-09-22	58.900	59.000	58.900	59.000	50.472	14
2022-09-19	57.400	57.400	57.400	57.400	49.103	594
2022-09-08	57.000	57.000	57.000	57.000	48.761	15,475
2022-09-06	59.600	59.600	59.600	59.600	50.985	71
2022-09-02	57.500	57.500	57.500	57.500	49.189	9
2022-08-30	60.000	60.000	60.000	60.000	51.327	150
2022-08-29	60.000	60.000	60.000	60.000	51.327	53
2022-08-25	60.000	60.000	60.000	60.000	51.327	100
2022-08-24	59.700	59.700	59.700	59.700	51.071	10
2022-08-17	58.890	61.000	58.890	60.490	51.747	1,272
2022-08-15	59.000	59.000	59.000	59.000	50.472	15
2022-08-02	55.510	55.510	55.510	55.510	47.486	17
2022-07-25	55.330	55.330	55.330	55.330	47.332	7,061
2022-07-22	54.340	54.340	53.000	53.000	45.339	14
2022-07-20	54.340	54.340	54.340	54.340	46.485	147
2022-07-18	54.340	54.340	54.340	54.340	46.485	15
2022-07-13	54.000	54.000	54.000	54.000	46.195	90
2022-07-05	53.000	53.000	53.000	53.000	45.339	21
2022-06-22	51.000	51.000	51.000	51.000	43.628	182
2022-06-17	51.000	51.000	51.000	51.000	43.628	107
2022-06-16	51.000	51.000	51.000	51.000	43.628	102
2022-06-15	51.210	53.190	51.210	52.790	45.160	135
2022-06-13	53.000	53.190	51.210	51.210	43.808	12,230
2022-06-10	52.440	52.440	52.440	52.440	44.860	114
2022-06-08	54.450	54.450	54.450	54.450	46.580	61
2022-06-07	54.450	54.450	54.450	54.450	46.580	12,650
2022-06-06	58.000	58.000	56.100	56.100	47.991	82

← NewerPage 11 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.