Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 04/01/2026 15.27 15.48 15.18 15.36 15.38 +0.72 20,349 367,809,056 23,905,400 03/31/2026 15.00 15.26 14.94 15.25 15.16 +2.76 26,629 547,892,992 36,139,300 03/30/2026 14.85 14.92 14.73 14.84 14.83 +0.54 13,570 269,286,912 18,146,700 03/27/2026 14.79 15.00 14.74 14.76 14.83 -0.47 14,318 265,338,576 17,882,400 03/26/2026 14.88 15.05 14.81 14.83 14.89 -1.19 16,383 197,959,152 13,287,000 03/25/2026 14.89 15.12 14.79 15.01 14.99 +2.10 28,652 378,793,536 25,267,800 03/24/2026 14.66 14.76 14.49 14.70 14.67 +0.27 12,476 197,431,424 13,458,500 03/23/2026 14.68 14.83 14.53 14.66 14.71 +1.31 18,171 341,063,744 23,171,400 03/20/2026 14.69 14.75 14.33 14.47 14.47 -2.03 33,708 949,887,040 65,634,900 03/19/2026 14.52 14.77 14.44 14.77 14.64 +0.20 24,602 451,672,896 30,835,100 03/18/2026 14.95 15.06 14.74 14.74 14.86 -1.86 21,419 302,417,056 20,343,000 03/17/2026 15.15 15.19 14.95 15.02 15.07 -0.52 31,982 414,493,888 27,499,500 03/16/2026 15.20 15.32 15.10 15.10 15.20 +0.66 18,816 439,108,416 28,875,600 03/13/2026 14.87 15.23 14.87 15.00 15.10 +0.33 22,507 383,471,936 25,388,700 03/12/2026 15.22 15.25 14.87 14.95 15.00 -3.11 31,943 563,209,344 37,524,900 03/11/2026 15.31 15.55 15.20 15.43 15.41 -0.12 18,724 301,518,784 19,561,400 03/10/2026 15.43 15.72 15.39 15.45 15.55 +0.25 18,398 324,678,624 20,869,200 03/09/2026 15.20 15.56 15.13 15.41 15.35 +1.18 25,634 333,237,792 21,704,200 03/06/2026 15.30 15.34 14.96 15.23 15.19 -0.39 18,389 272,107,968 17,908,600 03/05/2026 15.49 15.56 15.26 15.29 15.35 -1.98 21,350 413,995,520 26,954,000 03/04/2026 15.70 15.84 15.40 15.60 15.56 +0.19 21,741 408,557,760 26,249,500 03/03/2026 15.35 15.58 15.15 15.57 15.42 -2.13 36,207 618,119,488 40,085,300