Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.280	51.280	50.500	50.500	50.500	114
2026-04-23	55.740	55.740	55.740	55.740	55.740	0
2026-04-22	55.740	55.740	55.740	55.740	55.740	0
2026-04-21	55.740	55.740	55.740	55.740	55.740	0
2026-04-20	55.740	55.740	55.740	55.740	55.740	0
2026-04-17	55.740	55.740	55.740	55.740	55.740	0
2026-04-16	55.740	55.740	55.740	55.740	55.740	0
2026-04-15	55.740	55.740	55.740	55.740	55.740	0
2026-04-14	55.740	55.740	55.740	55.740	55.740	0
2026-04-13	55.470	55.740	55.470	55.740	55.740	26
2026-04-10	53.200	53.200	53.200	53.200	53.200	0
2026-04-09	53.200	53.200	53.200	53.200	53.200	0
2026-04-08	53.200	53.200	53.200	53.200	53.200	90,464
2026-04-07	52.600	52.600	52.600	52.600	52.600	0
2026-04-06	52.600	52.600	52.600	52.600	52.600	53,002
2026-04-01	49.400	49.400	49.400	49.400	49.400	0
2026-03-31	49.400	49.400	49.400	49.400	49.400	0
2026-03-30	49.400	49.400	49.400	49.400	49.400	0
2026-03-27	49.400	49.400	49.400	49.400	49.400	0
2026-03-26	49.400	49.400	49.400	49.400	49.400	0
2026-03-25	49.400	49.400	49.400	49.400	49.400	0
2026-03-24	49.400	49.400	49.400	49.400	49.400	0
2026-03-23	49.400	49.400	49.400	49.400	49.400	1,405
2026-03-20	49.100	49.100	49.100	49.100	49.100	0
2026-03-19	48.000	49.100	48.000	49.100	49.100	4,576
2026-03-18	53.030	53.030	53.030	53.030	53.030	0
2026-03-17	53.030	53.030	53.030	53.030	53.030	0
2026-03-13	53.030	53.030	53.030	53.030	53.030	0
2026-03-12	53.030	53.030	53.030	53.030	53.030	0
2026-03-11	53.030	53.030	53.030	53.030	53.030	0
2026-03-10	53.030	53.030	53.030	53.030	53.030	7
2026-03-09	50.000	50.000	50.000	50.000	50.000	25
2026-03-06	53.500	53.500	53.500	53.500	53.500	0
2026-03-05	53.500	53.500	53.500	53.500	53.500	0
2026-03-04	53.500	53.500	53.500	53.500	53.500	0
2026-03-03	53.500	53.500	53.500	53.500	53.500	0
2026-03-02	54.100	54.100	53.500	53.500	53.500	177,792
2026-02-27	54.000	54.000	54.000	54.000	54.000	1,519
2026-02-26	54.330	54.330	54.330	54.330	54.330	0
2026-02-25	53.330	54.330	53.330	54.330	54.330	4,634
2026-02-24	51.900	51.900	51.900	51.900	51.900	30
2026-02-23	51.600	51.600	51.600	51.600	51.600	0
2026-02-20	51.600	51.600	51.600	51.600	51.600	0
2026-02-19	51.600	51.600	51.600	51.600	51.600	0
2026-02-18	51.600	51.600	51.600	51.600	51.600	0
2026-02-17	51.600	51.600	51.600	51.600	51.600	180
2026-02-16	54.000	54.000	54.000	54.000	54.000	0
2026-02-13	54.000	54.000	54.000	54.000	54.000	0
2026-02-12	54.000	54.000	54.000	54.000	54.000	6
2026-02-11	52.180	52.450	52.180	52.450	52.450	71
2026-02-10	50.000	50.000	50.000	50.000	50.000	12
2026-02-09	50.300	50.300	50.300	50.300	50.300	0
2026-02-06	50.300	50.300	50.300	50.300	50.300	0
2026-02-05	50.300	50.300	50.300	50.300	50.300	317
2026-02-04	50.000	50.000	50.000	50.000	50.000	21
2026-02-03	49.000	49.800	49.000	49.800	49.800	90
2026-01-30	48.270	48.270	48.270	48.270	48.270	0
2026-01-29	48.270	48.270	48.270	48.270	48.270	59,367
2026-01-28	48.400	48.400	48.400	48.400	48.400	50
2026-01-27	47.750	47.750	47.750	47.750	47.750	0

← NewerPage 3 of 13 · 756 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.