Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 05/30/2025 14.12 14.12 13.90 14.03 13.99 -0.21 18,167 533,312,000 38,094,700 05/29/2025 14.04 14.17 14.01 14.06 14.08 -0.28 15,451 176,337,088 12,519,400 05/28/2025 14.21 14.22 14.09 14.10 14.13 -0.70 18,631 181,515,072 12,840,300 05/27/2025 14.46 14.46 14.17 14.20 14.24 -0.42 19,268 221,548,288 15,553,900 05/26/2025 14.25 14.28 14.10 14.26 14.19 +0.14 9,443 91,105,288 6,419,200 05/23/2025 14.00 14.30 13.97 14.24 14.18 +0.99 18,166 227,999,712 16,075,800 05/22/2025 14.16 14.27 14.10 14.10 14.16 -0.42 22,542 250,508,752 17,688,100 05/21/2025 14.17 14.33 14.03 14.16 14.18 -0.90 20,049 229,098,896 16,149,800 05/20/2025 14.32 14.37 14.22 14.29 14.28 -0.20 22,399 250,549,216 17,542,900 05/19/2025 14.37 14.53 14.32 14.32 14.40 -0.48 12,429 204,249,616 14,174,900 05/16/2025 14.27 14.40 14.20 14.39 14.31 +0.75 25,376 372,672,256 26,028,900 05/15/2025 14.10 14.31 14.07 14.28 14.21 +1.26 26,900 273,421,248 19,054,200 05/14/2025 14.06 14.30 14.06 14.10 14.13 -0.14 37,324 530,800,864 37,210,500 05/13/2025 14.22 14.25 14.00 14.12 14.09 -0.27 20,018 292,897,632 20,591,300 05/12/2025 14.13 14.20 13.95 14.16 14.08 +0.07 23,970 277,810,720 19,541,300 05/09/2025 14.16 14.28 14.07 14.15 14.18 -0.62 25,599 334,890,592 23,401,900 05/08/2025 14.64 14.90 14.16 14.24 14.47 +0.70 41,429 663,160,448 45,398,800 05/07/2025 14.18 14.21 13.94 14.14 14.10 +0.42 30,090 332,837,888 23,389,200 05/06/2025 13.88 14.12 13.88 14.08 14.04 +1.06 17,496 307,524,384 21,696,100 05/05/2025 13.99 14.12 13.91 13.94 13.95 -0.42 17,872 410,227,904 29,137,200