Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	43.500	43.500	43.280	43.280	40.515	106
2024-11-15	45.300	45.300	44.640	44.640	41.788	176
2024-11-14	45.680	45.680	45.680	45.680	42.761	11
2024-11-13	45.210	45.210	45.210	45.210	42.321	1,002,001
2024-11-12	44.650	44.650	44.650	44.650	41.797	19,827
2024-11-08	43.990	43.990	43.990	43.990	41.179	16
2024-10-31	44.010	44.050	44.010	44.050	41.235	19
2024-10-30	45.450	45.450	45.450	45.450	42.546	12
2024-10-28	46.340	46.340	46.330	46.330	43.370	29
2024-10-25	45.300	45.300	45.300	45.300	42.405	10,007
2024-10-24	45.280	45.280	45.280	45.280	42.387	100
2024-10-23	44.480	44.480	44.480	44.480	41.638	12
2024-10-22	44.600	44.600	44.600	44.600	41.750	2,921
2024-10-18	44.850	44.900	44.650	44.900	42.031	7,321
2024-10-16	45.850	46.790	45.850	46.300	43.342	199
2024-10-15	45.100	45.100	45.100	45.100	42.218	125
2024-10-11	46.000	46.000	45.760	45.760	42.836	22
2024-10-09	47.000	47.000	46.500	46.500	43.529	257
2024-10-08	47.600	47.600	47.190	47.190	44.175	35,115
2024-10-04	48.470	48.470	48.470	48.470	45.373	20
2024-10-03	47.900	47.900	47.900	47.900	44.839	23
2024-10-02	48.500	49.900	48.500	49.900	46.712	90,014
2024-09-30	46.400	47.000	46.010	47.000	43.997	530
2024-09-27	46.400	46.400	46.400	46.400	43.435	508
2024-09-26	46.460	46.460	46.460	46.460	43.491	82
2024-09-25	46.400	46.630	46.400	46.590	43.613	89
2024-09-24	44.700	44.700	44.700	44.700	41.844	4,399
2024-09-23	45.990	45.990	44.700	44.700	41.844	411
2024-09-20	45.000	45.000	45.000	45.000	42.125	16
2024-09-18	44.810	45.210	44.810	45.210	42.321	23
2024-09-17	45.600	47.190	45.600	47.190	44.175	20,405
2024-09-13	44.400	44.400	44.400	44.400	41.563	493
2024-09-12	45.990	45.990	45.990	45.990	43.051	25
2024-09-11	46.500	46.500	46.440	46.440	43.473	1,709
2024-09-09	47.000	47.000	46.890	46.890	43.894	15
2024-09-06	45.210	45.210	45.210	45.210	42.321	22
2024-09-04	47.590	47.590	47.190	47.190	44.175	24
2024-09-03	45.000	45.000	45.000	45.000	42.125	12
2024-08-30	45.360	45.360	44.650	45.300	42.405	426
2024-08-27	47.540	47.540	47.540	47.540	44.502	30
2024-08-26	46.250	46.250	46.250	46.250	43.295	20
2024-08-23	45.000	45.000	45.000	45.000	42.125	303
2024-08-22	45.000	45.000	45.000	45.000	42.125	1,025
2024-08-20	45.240	45.240	44.010	44.010	41.198	37
2024-08-16	45.300	45.300	45.240	45.240	42.349	30
2024-08-15	45.000	45.000	45.000	45.000	42.125	45
2024-08-14	43.500	43.500	43.500	43.500	40.720	502
2024-08-13	43.010	45.000	43.010	43.900	41.095	5,147
2024-08-08	43.000	43.000	43.000	43.000	40.252	202
2024-08-07	42.100	42.510	41.700	42.510	39.794	1,143
2024-08-06	41.000	41.000	41.000	41.000	38.380	145
2024-08-05	39.220	39.220	39.010	39.010	36.517	20,064
2024-08-02	39.400	39.400	39.200	39.200	36.695	20,013
2024-07-30	38.000	39.800	38.000	39.400	36.882	147
2024-07-29	38.010	38.010	38.010	38.010	35.581	22
2024-07-24	38.010	39.300	38.010	39.300	36.789	1,522
2024-07-23	38.500	38.500	38.000	38.000	35.572	670
2024-07-19	37.900	37.900	37.900	37.900	35.478	13,852
2024-07-18	39.490	39.490	38.000	38.000	35.572	1,147
2024-07-17	38.550	38.550	38.550	38.550	36.087	1,400

← NewerPage 7 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.