Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 09/19/2025 12.55 12.61 12.38 12.55 12.51 +0.23 22,301 443,467,200 35,438,700 09/18/2025 12.81 12.81 12.42 12.52 12.59 -2.11 26,792 747,854,272 59,369,900 09/17/2025 12.69 12.88 12.65 12.79 12.81 +0.62 18,693 343,103,904 26,775,800 09/16/2025 12.70 12.78 12.66 12.71 12.71 +0.63 27,983 520,907,872 40,973,200 09/15/2025 12.58 12.70 12.55 12.63 12.64 +0.39 15,404 471,463,552 37,279,100 09/12/2025 12.43 12.60 12.43 12.58 12.55 +0.47 15,078 301,272,224 24,002,700 09/11/2025 12.48 12.57 12.41 12.52 12.52 +1.29 22,365 354,502,752 28,309,200 09/10/2025 12.26 12.50 12.25 12.36 12.43 +0.24 18,742 502,404,736 40,387,100 09/09/2025 12.11 12.37 12.11 12.33 12.31 +1.56 21,929 585,597,952 47,562,400 09/08/2025 12.23 12.29 12.02 12.14 12.12 -0.89 18,050 533,095,008 43,963,900 09/05/2025 12.20 12.38 12.18 12.25 12.27 +0.74 21,815 208,899,152 17,023,300 09/04/2025 11.91 12.18 11.91 12.16 12.12 +2.18 22,048 305,610,080 25,213,100 09/03/2025 11.90 11.96 11.75 11.90 11.85 -2.13 38,207 627,481,920 52,915,600 09/02/2025 12.23 12.33 12.14 12.16 12.18 -1.13 29,933 224,231,392 18,398,800 09/01/2025 12.38 12.43 12.26 12.30 12.32 -0.40 8,205 101,401,056 8,227,000 08/29/2025 12.26 12.51 12.26 12.35 12.38 +0.81 24,761 280,788,448 22,674,200 08/28/2025 12.24 12.33 12.17 12.25 12.26 +0.82 25,376 310,198,048 25,281,500 08/27/2025 12.15 12.22 12.09 12.15 12.14 -0.24 23,959 283,170,912 23,319,900 08/26/2025 12.12 12.19 12.10 12.18 12.15 +0.49 36,494 328,035,552 26,980,400 08/25/2025 12.25 12.26 12.12 12.12 12.15 -0.73 16,415 125,537,696 10,329,300 08/22/2025 12.13 12.31 12.09 12.21 12.22 +1.24 22,885 202,899,856 16,590,500