Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 12/20/2024 12.08 12.30 12.01 12.23 12.14 +0.66 36,435 1,045,012,928 86,053,504 12/19/2024 12.13 12.27 12.02 12.15 12.15 +0.15 47,582 487,342,848 38,104,000 12/18/2024 12.42 12.43 12.12 12.13 12.22 -2.59 58,380 525,398,336 40,864,200 12/17/2024 12.36 12.54 12.35 12.45 12.44 +2.02 54,188 518,078,336 39,564,500 12/16/2024 12.43 12.76 12.21 12.21 12.38 -1.83 31,302 417,908,416 32,095,500 12/13/2024 12.45 12.70 12.37 12.43 12.53 -0.15 40,163 407,029,728 30,864,700 12/12/2024 12.83 12.91 12.45 12.45 12.61 -5.07 51,961 658,707,840 49,616,900 12/11/2024 13.57 13.65 12.99 13.12 13.16 -3.29 47,903 680,382,208 49,150,600 12/10/2024 13.62 13.78 13.57 13.57 13.64 +0.42 30,133 329,370,944 22,942,500 12/09/2024 13.52 13.62 13.44 13.51 13.53 -0.07 31,095 360,360,768 25,321,800 12/06/2024 13.59 13.81 13.45 13.52 13.58 -1.38 50,705 664,061,696 46,442,000 12/05/2024 13.36 13.75 13.31 13.71 13.62 +3.51 35,765 556,260,672 38,794,000 12/04/2024 13.21 13.37 13.10 13.24 13.26 +0.57 34,731 706,897,792 50,659,000 12/03/2024 12.60 13.19 12.54 13.17 13.02 +4.52 61,157 999,063,040 72,892,200 12/02/2024 12.04 12.61 11.98 12.60 12.41 +4.08 85,952 1,141,660,800 87,464,600 11/29/2024 11.72 12.10 11.65 12.10 11.93 +2.66 39,362 783,156,352 62,394,800 11/28/2024 11.93 12.17 11.71 11.79 11.92 -1.19 33,618 511,734,336 40,805,900 11/27/2024 12.01 12.11 11.89 11.93 11.98 -0.47 36,287 612,407,936 48,572,000 11/26/2024 11.97 12.08 11.92 11.99 12.01 +0.55 23,419 213,791,424 16,924,800 11/25/2024 11.97 12.06 11.92 11.92 11.96 -1.10 22,589 276,996,640 22,015,800 11/22/2024 11.87 12.07 11.85 12.05 11.98 +2.34 38,653 303,940,896 24,107,300