Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 01/30/2026 14.76 14.97 14.75 14.85 14.87 +0.60 23,221 596,158,144 40,080,400 01/29/2026 15.01 15.06 14.60 14.76 14.74 -1.27 26,625 497,396,704 33,726,800 01/28/2026 15.00 15.12 14.81 14.95 14.93 +0.53 22,845 354,287,872 23,714,500 01/27/2026 15.23 15.25 14.87 14.87 14.98 -1.19 24,670 363,463,200 24,248,800 01/26/2026 14.97 15.14 14.73 15.05 14.94 +1.00 21,590 331,174,688 22,156,500 01/23/2026 14.68 15.11 14.54 14.90 14.75 +2.12 37,658 789,568,832 53,520,900 01/22/2026 14.36 14.80 14.32 14.59 14.57 +1.95 42,264 694,671,872 47,662,500 01/21/2026 14.25 14.34 14.09 14.31 14.17 +1.70 31,512 498,178,368 35,138,900 01/20/2026 14.08 14.21 14.00 14.07 14.11 -0.14 22,349 291,660,096 20,664,800 01/19/2026 14.06 14.17 13.98 14.09 14.07 -0.07 10,190 113,138,576 8,040,400 01/16/2026 14.10 14.14 14.00 14.10 14.06 +0.42 21,233 443,409,792 31,525,500 01/15/2026 14.28 14.28 14.00 14.04 14.07 -1.12 15,030 300,894,016 21,374,400 01/14/2026 13.93 14.24 13.93 14.20 14.14 +2.08 21,007 314,063,232 22,198,700 01/13/2026 13.86 14.10 13.77 13.91 13.89 +0.07 62,955 469,484,320 33,777,500 01/12/2026 13.81 14.04 13.77 13.90 13.92 +0.00 16,528 202,810,896 14,562,800 01/09/2026 13.62 13.96 13.61 13.90 13.87 +1.90 14,737 241,513,888 17,408,500 01/08/2026 13.68 13.80 13.34 13.64 13.55 -0.43 20,947 422,089,184 31,130,800 01/07/2026 13.65 13.72 13.60 13.70 13.67 +0.00 23,439 391,229,536 28,605,400 01/06/2026 13.80 13.85 13.63 13.70 13.71 -0.07 25,580 391,433,952 28,548,900 01/05/2026 13.63 13.76 13.57 13.71 13.69 +0.43 15,863 240,199,680 17,543,300 01/02/2026 13.88 14.02 13.56 13.65 13.66 -1.51 19,045 335,447,360 24,555,400