Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 08/07/2026 15.65 15.68 15.45 15.48 15.51 -1.14 17,857 367,092,704 23,662,500 08/06/2026 15.75 15.78 15.56 15.66 15.66 -1.13 21,986 432,224,960 27,596,200 08/05/2026 15.96 15.96 15.78 15.84 15.84 -0.18 22,354 564,274,432 35,606,700 08/04/2026 16.00 16.01 15.58 15.87 15.83 +0.63 33,022 449,486,560 28,388,400 08/03/2026 16.07 16.12 15.73 15.77 15.83 -1.37 22,086 544,937,792 34,409,400 07/31/2026 16.10 16.10 15.85 15.99 15.99 +0.18 19,321 611,507,968 38,243,000 07/30/2026 15.22 15.96 15.12 15.96 15.60 +0.37 47,147 1,104,831,616 70,802,400 07/29/2026 16.05 16.23 15.90 15.90 16.04 -1.24 20,342 604,732,928 37,696,600 07/28/2026 16.20 16.37 16.01 16.10 16.19 +1.51 26,843 606,443,136 37,450,600 07/27/2026 15.74 15.89 15.56 15.86 15.72 +1.40 24,340 472,524,736 30,040,100 07/24/2026 15.79 15.90 15.61 15.64 15.70 -1.75 15,003 239,073,584 15,218,500 07/23/2026 16.04 16.11 15.84 15.92 15.92 -1.30 13,188 300,245,984 18,849,300 07/22/2026 15.85 16.14 15.74 16.13 16.07 +2.08 23,061 462,440,320 28,770,200 07/21/2026 15.74 15.90 15.74 15.80 15.82 +0.06 16,628 310,599,360 19,624,400 07/20/2026 15.65 15.83 15.58 15.79 15.76 +1.02 22,047 383,266,560 24,313,000 07/17/2026 15.59 15.75 15.51 15.63 15.62 +0.19 19,404 252,060,400 16,130,200 07/16/2026 15.49 15.71 15.46 15.60 15.62 +0.19 22,449 324,616,480 20,770,900 07/15/2026 15.59 15.73 15.35 15.57 15.56 -1.51 18,371 488,840,576 31,402,500 07/14/2026 15.94 16.00 15.78 15.81 15.86 -0.12 21,802 284,096,288 17,904,200 07/13/2026 15.81 16.03 15.70 15.83 15.86 +0.06 21,619 493,996,544 31,137,700 07/10/2026 15.95 15.99 15.72 15.82 15.83 +0.63 21,981 550,174,656 34,741,400 07/09/2026 15.73 15.79 15.64 15.72 15.72 +0.64 13,693 376,379,456 23,940,500