Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← ABEVN.MX stock page

Ambev S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	59.100	59.100	59.100	59.100	59.100	837,143
2026-10-15	59.100	59.100	59.100	59.100	59.100	0
2026-10-14	59.100	59.100	59.100	59.100	59.100	0
2026-10-13	59.100	59.100	59.100	59.100	59.100	17
2026-10-12	57.590	57.590	57.590	57.590	57.590	0
2026-10-09	57.490	57.590	57.490	57.590	57.590	113
2026-10-08	57.270	57.270	57.270	57.270	57.270	5,298
2026-10-07	55.060	55.330	55.060	55.330	55.330	1,417
2026-10-06	57.700	57.700	50.990	50.990	50.990	24,407
2026-10-05	51.270	51.270	51.270	51.270	51.270	0
2026-10-02	51.270	51.270	51.270	51.270	51.270	0
2026-10-01	51.270	51.270	51.270	51.270	51.270	0
2026-09-28	51.270	51.270	51.270	51.270	51.270	75
2026-09-25	52.060	52.060	52.060	52.060	52.060	0
2026-09-24	52.060	52.060	52.060	52.060	52.060	0
2026-09-23	52.060	52.060	52.060	52.060	52.060	0
2026-09-22	52.060	52.060	52.060	52.060	52.046	0

Page 1 of 1 · 17 trading days

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.