Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	55.740	58.000	55.740	58.000	49.616	538
2022-05-24	55.740	55.740	55.740	55.740	47.683	8
2022-05-23	55.740	55.740	55.740	55.740	47.683	11
2022-05-17	59.000	59.000	59.000	59.000	50.472	136
2022-05-16	55.250	55.250	55.250	55.250	47.264	11
2022-05-11	55.990	55.990	55.590	55.590	47.555	27
2022-05-10	53.500	53.800	53.500	53.800	46.024	6,022
2022-05-09	52.500	52.500	52.500	52.500	44.911	149
2022-05-04	56.400	56.400	56.400	56.400	48.248	150
2022-04-29	58.500	58.500	58.500	58.500	50.044	83
2022-04-28	59.000	59.000	59.000	59.000	50.472	15
2022-04-27	60.000	60.000	60.000	60.000	51.327	10
2022-04-25	64.000	64.000	64.000	64.000	54.749	33
2022-04-21	65.000	65.000	65.000	65.000	55.605	9
2022-04-20	61.000	63.000	61.000	63.000	53.894	297
2022-04-19	60.000	60.000	60.000	60.000	51.327	29
2022-04-11	63.500	63.500	63.500	63.500	54.321	123
2022-04-07	63.360	63.360	63.190	63.190	54.056	1,253,400
2022-04-05	63.500	63.500	63.500	63.500	54.321	7
2022-04-04	64.950	64.950	64.300	64.300	55.006	3,471
2022-04-01	64.500	64.500	64.500	64.500	55.177	710
2022-03-31	64.150	64.150	64.150	64.150	54.877	18
2022-03-29	62.000	64.810	62.000	64.810	55.442	99
2022-03-28	59.740	59.740	59.740	59.740	51.105	11
2022-03-24	59.740	59.740	59.740	59.740	51.105	2,412
2022-03-23	58.510	58.510	58.510	58.510	50.053	20
2022-03-22	55.000	55.000	55.000	55.000	47.050	9
2022-03-17	54.000	54.000	54.000	54.000	46.195	15
2022-03-14	53.640	53.640	53.640	53.640	45.887	22
2022-03-11	53.640	53.640	53.640	53.640	45.887	10
2022-03-07	60.900	61.000	56.130	56.130	48.017	2,466
2022-02-28	58.450	60.980	58.450	60.980	52.166	21
2022-02-25	58.510	58.510	58.510	58.510	50.053	13
2022-02-23	58.510	58.510	58.510	58.510	50.053	45
2022-02-17	62.000	62.000	61.160	61.160	52.320	27
2022-02-15	58.500	59.600	58.500	59.600	50.985	98
2022-02-14	59.000	59.000	59.000	59.000	50.472	25
2022-02-11	55.800	55.800	55.800	55.800	47.734	73
2022-02-10	57.000	59.350	57.000	59.350	50.771	31
2022-02-09	55.950	55.950	55.950	55.950	47.863	91
2022-02-03	55.950	55.950	55.950	55.950	47.863	15,312
2022-02-02	57.000	57.000	57.000	57.000	48.761	41
2022-01-31	57.490	57.490	57.490	57.490	49.180	12
2022-01-27	58.300	59.590	58.300	59.350	50.771	15,363
2022-01-26	56.980	56.980	56.000	56.000	47.906	177
2022-01-25	56.230	57.000	56.230	57.000	48.761	540
2022-01-24	56.000	57.000	56.000	56.390	48.239	1,026
2022-01-21	55.000	55.350	55.000	55.350	47.349	1,816
2022-01-20	55.000	55.000	55.000	55.000	47.050	36
2022-01-18	57.500	57.500	53.700	53.700	45.938	56
2022-01-17	57.500	57.500	57.500	57.500	49.189	22
2022-01-14	56.000	56.000	55.590	55.590	47.555	48
2022-01-13	54.510	54.510	54.510	54.510	46.631	12
2022-01-12	53.000	54.500	53.000	54.500	46.622	210
2022-01-11	53.000	53.000	53.000	53.000	45.339	5
2022-01-10	52.500	53.330	52.370	53.330	45.621	112
2022-01-07	53.500	53.500	52.500	52.500	44.911	33
2022-01-06	54.000	54.000	53.500	53.500	45.767	313
2022-01-05	55.000	55.000	54.000	54.440	46.571	31
2022-01-04	55.440	56.770	55.440	55.440	47.426	56

← NewerPage 12 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.