Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-18	45.900	47.300	45.000	47.300	45.575	90
2025-03-14	45.000	45.900	45.000	45.900	43.807	89
2025-03-13	44.310	44.320	44.310	44.320	42.300	13,351
2025-03-12	43.700	44.310	43.700	44.310	42.290	258
2025-03-11	45.390	45.390	44.410	44.410	42.385	35
2025-03-10	45.450	46.040	45.200	46.040	43.941	6,585
2025-03-06	44.000	44.600	43.780	44.600	42.567	6,466
2025-03-05	43.200	43.200	43.200	43.200	41.231	2,278
2025-03-04	43.600	43.600	43.600	43.600	41.612	1,405
2025-03-03	42.930	43.000	42.930	43.000	41.040	61
2025-02-28	45.000	45.000	41.790	41.850	39.942	791
2025-02-27	43.000	43.000	43.000	43.000	41.040	20
2025-02-26	40.000	40.000	40.000	40.000	38.176	301
2025-02-24	39.250	39.250	39.250	39.250	37.461	105
2025-02-21	39.610	39.610	39.610	39.610	37.804	3,001
2025-02-20	39.000	39.000	39.000	39.000	37.222	4,001
2025-02-19	39.000	39.000	39.000	39.000	37.222	109
2025-02-18	39.000	39.010	39.000	39.010	37.232	1,775
2025-02-14	38.500	38.550	38.400	38.400	36.649	10,041
2025-02-13	38.100	38.100	38.100	38.100	36.363	345
2025-02-12	38.050	38.050	38.050	38.050	36.315	91
2025-02-10	37.510	39.000	37.510	38.300	36.554	265
2025-02-07	37.650	38.150	37.500	37.500	35.790	58,267
2025-02-06	38.190	38.260	38.190	38.260	36.516	1,914
2025-02-05	37.600	38.190	37.600	38.190	36.449	13,172
2025-02-04	39.000	39.000	38.990	38.990	37.213	156
2025-01-31	39.000	39.000	39.000	39.000	37.222	153
2025-01-28	37.750	38.300	37.750	38.300	36.554	28,448
2025-01-27	37.500	37.500	37.500	37.500	35.790	19,850
2025-01-22	37.500	37.500	37.500	37.500	35.790	2,190
2025-01-21	37.200	37.400	37.200	37.400	35.695	20,098
2025-01-17	37.700	37.700	37.200	37.200	35.504	965
2025-01-16	37.900	37.900	36.900	37.190	35.495	11,089
2025-01-15	36.680	37.900	36.680	37.900	36.172	10,257
2025-01-14	37.600	37.600	37.600	37.600	35.886	9
2025-01-10	37.600	38.000	37.000	37.020	35.332	272,799
2025-01-09	37.000	37.000	36.810	37.000	35.313	37
2025-01-08	37.000	37.000	37.000	37.000	35.313	1,220
2025-01-06	37.200	37.480	36.350	36.370	34.712	1,121
2025-01-03	37.800	37.800	37.000	37.200	35.504	174
2025-01-02	38.000	38.000	38.000	38.000	36.268	30
2024-12-31	38.090	38.090	37.700	37.700	35.981	5,663
2024-12-30	38.800	38.800	38.080	38.080	36.344	24,188
2024-12-27	38.300	38.300	38.070	38.070	36.334	273
2024-12-26	38.400	38.680	38.350	38.420	36.668	226
2024-12-24	38.170	38.700	38.170	38.600	36.840	1,147
2024-12-23	38.800	39.000	38.550	38.550	36.793	2,097
2024-12-20	41.600	41.800	41.600	41.800	39.129	1,239
2024-12-19	41.320	42.300	41.320	41.800	39.129	13,081
2024-12-18	41.000	41.000	41.000	41.000	38.380	17,134
2024-12-17	42.600	44.000	42.600	44.000	41.189	25,976
2024-12-13	43.400	44.000	43.400	43.500	40.720	6,731
2024-12-11	44.900	44.900	44.900	44.900	42.031	73,899
2024-12-09	46.550	46.550	46.200	46.200	43.248	403
2024-12-06	47.100	47.100	46.500	46.500	43.529	20,407
2024-12-03	46.500	46.500	46.500	46.500	43.529	4,487
2024-11-29	42.800	43.800	42.800	43.800	41.001	111
2024-11-26	43.520	43.520	43.520	43.520	40.739	5
2024-11-25	44.750	44.750	44.750	44.750	41.891	561
2024-11-22	44.250	44.550	44.250	44.550	41.703	5,324

← NewerPage 6 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.