Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	53.600	53.600	53.600	53.600	53.600	0
2026-07-17	53.600	53.600	53.600	53.600	53.600	0
2026-07-16	53.600	53.600	53.600	53.600	53.600	0
2026-07-15	53.600	53.600	53.600	53.600	53.600	60,170
2026-07-14	53.400	53.400	53.400	53.400	53.400	13
2026-07-13	53.400	53.400	53.400	53.400	53.400	35
2026-07-10	56.000	56.000	56.000	56.000	56.000	0
2026-07-09	56.000	56.000	56.000	56.000	56.000	0
2026-07-08	56.000	56.000	56.000	56.000	56.000	0
2026-07-07	56.000	56.000	56.000	56.000	56.000	0
2026-07-06	56.000	56.000	56.000	56.000	56.000	0
2026-07-03	56.000	56.000	56.000	56.000	56.000	0
2026-07-02	56.000	56.000	56.000	56.000	56.000	0
2026-07-01	56.000	56.000	56.000	56.000	56.000	0
2026-06-30	56.000	56.000	56.000	56.000	56.000	0
2026-06-29	56.000	56.000	56.000	56.000	56.000	0
2026-06-26	56.000	56.000	56.000	56.000	56.000	23
2026-06-25	53.780	53.780	53.780	53.780	53.780	0
2026-06-24	53.780	53.780	53.780	53.780	53.780	0
2026-06-23	53.780	53.780	53.780	53.780	53.771	0
2026-06-22	53.780	53.780	53.780	53.780	53.771	57
2026-06-19	56.500	56.500	56.500	56.500	56.490	0
2026-06-18	56.500	56.500	56.500	56.500	56.490	5
2026-06-17	56.500	56.500	56.500	56.500	56.490	0
2026-06-16	56.500	56.500	56.500	56.500	56.500	0
2026-06-15	56.500	56.500	56.500	56.500	56.500	0
2026-06-12	56.020	56.500	56.020	56.500	56.500	47
2026-06-11	53.280	53.280	53.280	53.280	53.280	0
2026-06-10	53.280	53.280	53.280	53.280	53.280	0
2026-06-09	53.280	53.280	53.280	53.280	53.280	30
2026-06-08	56.020	56.020	56.020	56.020	56.020	0
2026-06-05	56.020	56.020	56.020	56.020	56.020	0
2026-06-04	56.020	56.020	56.020	56.020	56.020	0
2026-06-03	56.020	56.020	56.020	56.020	56.020	0
2026-06-02	56.020	56.020	56.020	56.020	56.020	68
2026-06-01	56.120	56.120	56.120	56.120	56.120	0
2026-05-29	56.120	56.120	56.120	56.120	56.120	0
2026-05-28	56.120	56.120	56.120	56.120	56.120	0
2026-05-27	56.120	56.120	56.120	56.120	56.120	0
2026-05-26	56.600	56.880	56.120	56.120	56.120	455,783
2026-05-25	53.000	53.000	53.000	53.000	53.000	0
2026-05-22	53.000	53.000	53.000	53.000	53.000	0
2026-05-21	53.000	53.000	53.000	53.000	53.000	0
2026-05-20	53.000	53.000	53.000	53.000	53.000	0
2026-05-19	53.000	53.000	53.000	53.000	53.000	0
2026-05-18	53.000	53.000	53.000	53.000	53.000	8,808
2026-05-15	54.410	54.410	54.410	54.410	54.410	0
2026-05-14	54.410	54.410	54.410	54.410	54.410	6,017
2026-05-13	55.510	55.600	55.510	55.600	55.600	1,601
2026-05-12	56.010	56.010	56.010	56.010	56.010	0
2026-05-11	56.010	56.010	56.010	56.010	56.010	0
2026-05-08	56.260	56.260	56.010	56.010	56.010	119
2026-05-07	58.550	58.550	58.550	58.550	58.550	0
2026-05-06	58.260	58.550	58.260	58.550	58.550	32
2026-05-05	51.090	51.090	51.090	51.090	51.090	0
2026-05-04	51.090	51.090	51.090	51.090	51.090	5,001
2026-04-30	49.980	49.980	49.980	49.980	49.980	0
2026-04-29	49.980	49.980	49.980	49.980	49.980	30
2026-04-28	51.000	51.000	51.000	51.000	51.000	0
2026-04-27	51.000	51.000	51.000	51.000	51.000	11

← NewerPage 2 of 4 · 224 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.