Ambev S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 58.720 | 58.720 | 58.720 | 58.720 | 50.232 | 16 |
| 2021-12-31 | 57.000 | 57.000 | 57.000 | 57.000 | 48.761 | 297 |
| 2021-12-28 | 58.800 | 58.800 | 58.800 | 58.800 | 50.301 | 255 |
| 2021-12-27 | 57.030 | 58.900 | 57.030 | 58.900 | 50.386 | 42 |
| 2021-12-24 | 56.750 | 56.750 | 56.750 | 56.750 | 48.547 | 7 |
| 2021-12-23 | 56.000 | 56.020 | 55.000 | 56.020 | 47.923 | 323 |
| 2021-12-22 | 56.000 | 56.390 | 54.000 | 55.210 | 47.230 | 12,041 |
| 2021-12-16 | 59.000 | 59.000 | 59.000 | 59.000 | 50.024 | 201 |
| 2021-12-15 | 58.630 | 59.000 | 58.630 | 59.000 | 50.024 | 81 |
| 2021-12-14 | 58.630 | 58.630 | 58.630 | 58.630 | 49.710 | 60 |
| 2021-12-09 | 61.000 | 62.000 | 61.000 | 62.000 | 52.567 | 39 |
| 2021-12-03 | 59.000 | 60.000 | 59.000 | 60.000 | 50.871 | 1,058 |
| 2021-12-02 | 60.000 | 60.000 | 59.000 | 59.000 | 50.024 | 37 |
| 2021-11-30 | 61.200 | 61.200 | 61.200 | 61.200 | 51.889 | 942 |
| 2021-11-29 | 64.800 | 64.800 | 63.000 | 63.280 | 53.652 | 298 |
| 2021-11-26 | 64.800 | 64.800 | 64.800 | 64.800 | 54.941 | 22 |
| 2021-11-24 | 64.800 | 64.800 | 64.800 | 64.800 | 54.941 | 20 |
| 2021-11-23 | 63.900 | 63.900 | 63.900 | 63.900 | 54.178 | 23 |
| 2021-11-22 | 64.500 | 64.500 | 63.980 | 63.980 | 54.246 | 478 |
| 2021-11-19 | 64.890 | 64.890 | 64.890 | 64.890 | 55.017 | 33 |
| 2021-11-17 | 65.960 | 65.960 | 65.960 | 65.960 | 55.925 | 15 |
| 2021-11-12 | 67.880 | 67.880 | 67.880 | 67.880 | 57.553 | 14 |
| 2021-11-11 | 68.000 | 68.000 | 66.340 | 68.000 | 57.654 | 1,042 |
| 2021-11-10 | 64.930 | 64.930 | 64.930 | 64.930 | 55.051 | 10 |
| 2021-11-09 | 64.930 | 64.930 | 64.930 | 64.930 | 55.051 | 30 |
| 2021-11-05 | 63.000 | 65.480 | 62.410 | 65.000 | 55.111 | 239 |
| 2021-11-04 | 66.000 | 67.500 | 66.000 | 66.810 | 56.645 | 57 |
| 2021-11-03 | 61.890 | 66.000 | 61.890 | 65.890 | 55.865 | 1,936 |
| 2021-11-01 | 60.310 | 61.890 | 60.310 | 61.890 | 52.474 | 53 |
| 2021-10-29 | 60.150 | 62.490 | 60.000 | 61.840 | 52.431 | 947 |
| 2021-10-28 | 58.350 | 60.790 | 58.000 | 59.990 | 50.863 | 1,145 |
| 2021-10-27 | 54.660 | 56.790 | 54.020 | 54.350 | 46.081 | 14,365 |
| 2021-10-26 | 54.660 | 54.660 | 54.660 | 54.660 | 46.344 | 15 |
| 2021-10-25 | 54.000 | 54.000 | 53.090 | 53.090 | 45.013 | 401 |
| 2021-10-22 | 53.000 | 53.100 | 52.000 | 53.100 | 45.021 | 191 |
| 2021-10-21 | 56.000 | 56.000 | 53.000 | 54.000 | 45.784 | 995 |
| 2021-10-20 | 56.510 | 57.500 | 56.500 | 57.500 | 48.752 | 318 |
← NewerPage 13 of 13 · 757 trading days
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.