Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 06/01/2026 16.39 16.57 16.14 16.43 16.41 +0.67 26,605 614,866,048 37,458,700 05/29/2026 16.29 16.46 16.02 16.32 16.26 +0.18 35,971 1,405,313,664 86,399,400 05/28/2026 16.60 16.65 16.25 16.29 16.44 -1.92 16,739 407,355,008 24,767,400 05/27/2026 16.79 16.92 16.57 16.61 16.69 +0.12 28,568 617,866,368 37,014,900 05/26/2026 16.90 16.92 16.39 16.59 16.55 +1.15 31,056 593,980,480 35,870,300 05/25/2026 16.20 16.41 16.16 16.40 16.34 +1.86 14,131 239,145,920 14,635,600 05/22/2026 16.20 16.30 16.09 16.10 16.15 -1.82 16,845 387,913,312 24,006,500 05/21/2026 16.11 16.55 16.08 16.40 16.39 +1.10 16,972 340,322,272 20,754,700 05/20/2026 15.91 16.31 15.87 16.22 16.18 +2.59 21,791 392,770,624 24,265,800 05/19/2026 15.65 15.91 15.53 15.81 15.81 +0.00 33,413 407,792,576 25,789,000 05/18/2026 15.72 15.85 15.61 15.81 15.79 +0.76 20,419 327,539,808 20,743,400 05/15/2026 15.67 15.89 15.50 15.69 15.72 -0.50 36,669 487,520,160 31,004,600 05/14/2026 15.96 16.10 15.75 15.77 15.89 -0.87 25,784 358,529,376 22,558,800 05/13/2026 16.16 16.30 15.85 15.91 16.02 -1.36 28,859 456,001,184 28,454,200 05/12/2026 16.21 16.32 16.10 16.13 16.17 -0.73 19,822 319,270,112 19,739,400 05/11/2026 16.20 16.51 16.17 16.25 16.26 -0.42 19,636 320,974,016 19,737,100 05/08/2026 16.49 16.55 16.18 16.32 16.35 -0.54 38,135 683,235,456 41,783,600 05/07/2026 16.86 17.04 16.32 16.41 16.53 -3.18 28,707 511,630,016 30,938,200 05/06/2026 16.66 17.02 16.58 16.95 16.87 +1.80 30,852 535,740,608 31,739,000 05/05/2026 15.56 16.84 15.56 16.65 16.43 +15.30 64,835 1,805,614,720 109,893,296 05/04/2026 14.57 14.62 14.43 14.44 14.50 -0.48 26,210 308,031,424 21,235,600