Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	41.250	42.000	41.250	41.250	40.566	3,272
2025-08-14	41.400	41.400	41.400	41.400	40.714	851
2025-08-12	41.710	41.710	40.500	40.500	39.829	182
2025-08-04	41.500	41.500	41.500	41.500	40.361	17
2025-08-01	41.500	41.500	41.500	41.500	40.361	1,500
2025-07-31	40.600	41.100	40.500	41.100	39.972	7,491
2025-07-30	43.600	43.600	43.600	43.600	42.403	21
2025-07-25	44.000	44.000	44.000	44.000	42.792	47
2025-07-18	44.000	44.000	44.000	44.000	42.792	7
2025-07-17	44.760	45.340	44.760	45.340	44.095	48
2025-07-16	44.990	44.990	44.990	44.990	43.755	10
2025-07-09	45.320	45.540	45.320	45.540	44.290	29
2025-07-08	45.000	45.000	45.000	45.000	43.765	11
2025-07-07	46.250	46.250	44.600	45.000	43.765	255
2025-07-04	45.000	45.000	45.000	45.000	43.765	22
2025-07-02	45.100	45.100	45.100	45.100	43.862	3,989
2025-07-01	45.500	45.500	45.500	45.500	44.251	10
2025-06-24	45.800	45.800	45.800	45.800	44.543	3,051
2025-06-23	46.000	46.000	46.000	46.000	44.737	1,000
2025-06-20	45.500	45.500	45.270	45.270	44.027	1,368
2025-06-16	46.420	46.420	46.420	46.420	45.146	10
2025-06-12	46.000	46.000	46.000	46.000	44.737	10
2025-06-11	47.190	47.190	47.190	47.190	45.894	7
2025-06-06	47.100	47.100	47.100	47.100	45.807	5,263
2025-06-03	47.500	47.500	47.500	47.500	46.196	122
2025-06-02	47.510	47.510	47.510	47.510	46.206	26
2025-05-30	47.510	47.510	47.510	47.510	46.206	11
2025-05-29	47.700	47.750	47.510	47.510	46.206	27,663
2025-05-27	48.320	48.320	48.170	48.170	46.847	1,886,768
2025-05-23	47.600	48.160	47.600	48.160	46.838	92,476
2025-05-22	47.900	48.600	47.900	48.600	47.266	20,050
2025-05-21	48.500	48.500	48.270	48.270	46.945	417,183
2025-05-16	49.720	49.720	49.470	49.470	47.666	13
2025-05-15	49.510	49.650	49.500	49.650	47.840	644,262
2025-05-12	49.500	49.500	49.500	49.500	47.695	18,810
2025-05-08	50.000	50.800	50.000	50.750	48.899	75,017
2025-05-07	48.350	48.350	48.350	48.350	46.587	22,610
2025-05-05	48.900	48.900	48.900	48.900	47.117	6,930
2025-05-02	49.990	49.990	49.450	49.450	47.647	16
2025-04-30	49.920	49.920	49.920	49.920	48.100	127
2025-04-29	49.000	49.500	49.000	49.500	47.695	1,580
2025-04-28	48.300	48.300	48.050	48.050	46.298	1,311
2025-04-25	47.700	47.700	47.650	47.650	45.913	50,001
2025-04-24	46.810	47.980	46.810	47.800	46.057	187,311
2025-04-23	47.800	47.800	47.800	47.800	46.057	75,000
2025-04-22	47.000	47.000	47.000	47.000	45.286	26
2025-04-15	45.000	45.000	45.000	45.000	43.359	20,000
2025-04-14	45.600	45.600	45.000	45.000	43.359	78,332
2025-04-11	47.000	47.000	47.000	47.000	45.286	12,000
2025-04-07	46.500	46.500	45.000	45.000	43.359	9,795
2025-04-04	49.180	49.420	49.180	49.420	47.618	46
2025-04-03	47.500	48.600	47.500	48.600	46.828	7,416
2025-04-01	47.500	47.500	47.500	47.500	45.768	7,763
2025-03-27	46.700	46.700	46.300	46.300	44.612	12,156
2025-03-26	46.000	46.000	46.000	46.000	44.323	254
2025-03-24	46.600	47.470	46.600	47.470	45.739	3,570
2025-03-21	45.000	45.000	45.000	45.000	43.359	11
2025-03-20	47.250	47.250	47.250	47.250	45.527	14
2025-03-19	46.800	47.250	46.800	47.250	45.527	2,157
2025-03-18	45.900	47.300	45.000	47.300	45.575	90

← NewerPage 5 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.