Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	40.500	40.500	40.500	40.500	37.912	112
2024-03-27	41.500	41.500	41.500	41.500	38.848	856
2024-03-25	41.450	41.700	41.450	41.700	39.035	557
2024-03-22	41.900	41.900	41.900	41.900	39.223	5
2024-03-21	41.900	41.900	41.900	41.900	39.223	6
2024-03-15	42.080	42.080	42.080	42.080	39.391	8
2024-03-13	42.600	42.600	42.600	42.600	39.878	7,306
2024-03-12	43.500	43.500	43.500	43.500	40.720	12,892
2024-03-11	42.860	42.860	42.860	42.860	40.121	7
2024-03-08	42.900	42.900	42.900	42.900	40.159	37,992
2024-03-07	42.700	42.700	42.700	42.700	39.972	1,675
2024-03-06	42.500	42.500	42.500	42.500	39.784	12
2024-03-01	42.700	42.700	42.700	42.700	39.972	20,044
2024-02-29	42.700	42.850	42.700	42.850	40.112	5,915
2024-02-28	46.000	47.190	46.000	46.000	43.061	16,549
2024-02-27	45.600	45.670	45.600	45.670	42.752	1,663
2024-02-26	44.190	44.200	44.190	44.200	41.376	621
2024-02-21	44.200	44.200	44.200	44.200	41.376	1,335
2024-02-16	44.970	44.970	44.970	44.970	42.097	50
2024-02-13	43.400	43.400	43.400	43.400	40.627	5
2024-02-09	44.100	44.100	44.100	44.100	41.282	7,460
2024-02-08	44.460	44.460	44.460	44.460	41.619	43
2024-02-07	45.700	45.980	45.700	45.980	43.042	410
2024-01-31	45.700	45.700	45.700	45.700	42.780	951
2024-01-30	45.200	45.200	43.610	43.610	40.823	3,601
2024-01-29	46.000	46.000	45.900	45.900	42.967	50,314
2024-01-23	45.500	45.500	45.500	45.500	42.593	3,307
2024-01-22	45.650	45.650	45.650	45.650	42.733	12
2024-01-18	46.070	46.070	46.070	46.070	43.126	8
2024-01-17	47.200	47.200	47.200	47.200	44.184	1,602
2024-01-11	48.390	48.390	48.390	48.390	45.298	8
2024-01-10	48.790	48.790	48.380	48.380	45.289	106
2024-01-09	46.610	46.840	46.610	46.840	43.847	446,966
2024-01-08	48.390	48.390	48.390	48.390	45.298	11
2023-12-27	46.410	48.500	46.410	48.500	45.401	2,348
2023-12-21	49.450	49.450	49.450	49.450	44.252	28,316
2023-12-19	50.820	50.820	50.820	50.820	45.478	13
2023-12-15	50.000	50.000	50.000	50.000	44.744	862
2023-12-07	49.500	49.500	49.500	49.500	44.297	376
2023-12-05	50.400	50.400	50.400	50.400	45.102	5,860
2023-12-04	49.190	49.400	49.000	49.400	44.207	370
2023-11-30	49.180	49.180	48.200	48.200	43.133	5,801
2023-11-29	47.300	48.580	47.300	48.580	43.474	849
2023-11-21	46.900	46.900	46.900	46.900	41.970	3,425
2023-11-17	47.800	47.800	47.800	47.800	42.776	588
2023-11-14	48.800	48.900	48.800	48.900	43.760	1,570
2023-11-08	48.000	48.000	48.000	48.000	42.954	763
2023-11-01	46.030	46.030	46.030	46.030	41.192	30,816
2023-10-31	45.400	45.400	45.000	45.000	40.270	52,192
2023-10-27	44.460	44.460	44.400	44.400	39.733	70,000
2023-10-25	45.650	45.880	45.650	45.880	41.057	8,969
2023-10-18	45.950	45.950	45.450	45.450	40.673	26,252
2023-10-10	47.000	47.000	46.950	46.950	42.015	17,212
2023-10-06	45.010	45.010	45.010	45.010	40.279	41
2023-10-05	45.900	46.000	45.900	46.000	41.165	13,273
2023-10-04	46.000	46.100	45.690	46.100	41.254	17,148
2023-09-27	44.810	45.000	44.810	45.000	40.270	55,249
2023-09-26	44.010	44.010	44.010	44.010	39.384	13
2023-09-25	44.510	44.510	44.510	44.510	39.831	11
2023-09-21	46.450	46.450	46.450	46.450	41.567	9

← NewerPage 9 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.