Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	38.700	38.700	38.700	38.700	36.227	786
2024-07-12	38.990	38.990	38.940	38.940	36.452	711
2024-07-11	38.700	38.700	38.250	38.400	35.946	53,778
2024-07-10	38.000	38.580	38.000	38.580	36.115	3,897
2024-07-09	37.500	37.500	37.500	37.500	35.104	10
2024-07-08	37.250	38.030	37.020	37.500	35.104	63,873
2024-07-03	37.350	37.350	37.250	37.250	34.870	88,544
2024-07-02	37.420	37.420	37.420	37.420	35.029	12
2024-07-01	38.150	38.340	38.150	38.340	35.890	2,120
2024-06-28	40.700	40.700	37.500	37.500	35.104	22,707
2024-06-27	39.490	39.490	39.490	39.490	36.967	13
2024-06-26	38.990	39.490	37.900	37.900	35.478	17,615
2024-06-24	38.100	38.100	38.100	38.100	35.666	3,779
2024-06-21	37.000	38.990	36.510	38.990	36.499	1,993
2024-06-20	38.250	38.250	38.250	38.250	35.806	155,539
2024-06-19	39.000	39.000	39.000	39.000	36.508	5
2024-06-18	38.900	39.000	38.900	39.000	36.508	116,977
2024-06-17	37.510	38.950	37.510	38.010	35.581	89,204
2024-06-14	38.590	39.500	38.590	39.500	36.976	41,987
2024-06-13	38.700	38.800	38.200	38.200	35.759	10,955
2024-06-12	39.510	40.000	39.500	39.500	36.976	61,979
2024-06-11	40.000	40.000	40.000	40.000	37.444	1,011
2024-06-10	39.800	39.800	38.510	39.800	37.257	3,202
2024-06-07	39.900	40.650	39.900	40.450	37.865	105,097
2024-06-06	38.000	39.200	38.000	39.200	36.695	262
2024-06-05	40.990	40.990	38.630	39.000	36.508	1,279
2024-06-04	39.200	39.200	39.200	39.200	36.695	639
2024-05-31	37.390	38.490	37.390	38.480	36.021	38
2024-05-30	38.790	38.790	38.790	38.790	36.311	16
2024-05-29	36.800	36.800	36.800	36.800	34.449	1,328
2024-05-28	37.000	37.000	37.000	37.000	34.636	53
2024-05-23	39.490	39.490	39.490	39.490	36.967	9
2024-05-22	38.800	38.800	38.800	38.800	36.321	59
2024-05-21	39.250	39.250	39.250	39.250	36.742	6
2024-05-20	39.600	39.600	39.600	39.600	37.070	2,061
2024-05-16	39.940	39.940	39.940	39.940	37.388	36,634
2024-05-15	40.990	40.990	40.990	40.990	38.371	11
2024-05-14	40.100	40.200	39.750	39.750	37.210	84,181
2024-05-13	39.000	39.000	39.000	39.000	36.508	104
2024-05-09	39.560	39.560	39.440	39.560	37.032	35
2024-05-07	41.300	42.000	41.300	41.300	38.661	8,395
2024-05-06	40.750	41.400	40.750	41.400	38.755	18,630
2024-05-03	41.600	41.600	41.600	41.600	38.942	779
2024-04-30	39.850	39.850	39.850	39.850	37.304	10
2024-04-29	39.850	39.850	39.850	39.850	37.304	11
2024-04-25	40.000	40.000	40.000	40.000	37.444	8
2024-04-24	39.700	39.700	39.400	39.400	36.882	65,512
2024-04-23	39.380	39.380	39.380	39.380	36.864	10
2024-04-22	39.730	39.740	39.380	39.380	36.864	160,501
2024-04-19	39.800	39.800	39.800	39.800	37.257	100,000
2024-04-18	38.540	39.000	38.540	39.000	36.508	100,027
2024-04-17	39.490	39.490	39.490	39.490	36.967	7
2024-04-16	39.990	39.990	39.990	39.990	37.435	9
2024-04-12	40.480	40.480	40.480	40.480	37.893	7
2024-04-11	40.490	40.490	40.490	40.490	37.903	20
2024-04-10	40.490	40.490	39.250	39.300	36.789	15,062
2024-04-09	40.000	41.490	40.000	41.390	38.745	32
2024-04-08	40.110	40.110	39.510	39.510	36.985	53
2024-04-03	40.120	40.120	40.120	40.120	37.556	51
2024-04-02	40.500	40.500	40.250	40.250	37.678	1,863

← NewerPage 8 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.