Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 11/25/2025 13.80 13.92 13.62 13.74 13.72 -0.21 15,094 277,411,616 20,205,700 11/24/2025 13.58 13.87 13.56 13.77 13.76 +1.10 28,392 593,523,968 43,126,600 11/21/2025 13.54 13.71 13.36 13.62 13.58 +1.56 60,345 481,713,920 35,461,400 11/19/2025 13.74 13.86 13.41 13.41 13.64 -2.40 41,392 1,380,046,848 101,108,304 11/18/2025 13.69 13.90 13.67 13.74 13.77 -0.14 24,339 639,025,856 46,389,400 11/17/2025 13.64 13.83 13.63 13.76 13.75 +0.51 28,199 462,867,424 33,654,100 11/14/2025 13.68 13.84 13.65 13.69 13.74 +0.44 18,476 213,436,768 15,533,400 11/13/2025 13.64 13.75 13.51 13.63 13.66 +0.07 21,382 325,085,952 23,794,500 11/12/2025 13.59 13.66 13.55 13.62 13.60 +0.22 26,058 445,668,800 32,756,700 11/11/2025 13.29 13.65 13.24 13.59 13.52 +3.11 31,916 492,228,544 36,404,100 11/10/2025 13.25 13.26 13.09 13.18 13.17 +0.45 26,030 332,658,048 25,239,700 11/07/2025 13.08 13.29 13.05 13.12 13.15 +0.30 29,086 397,844,736 30,234,900 11/06/2025 13.24 13.24 13.08 13.08 13.14 -0.75 18,730 203,716,432 15,494,600 11/05/2025 13.15 13.29 13.11 13.18 13.21 +0.15 21,007 282,473,120 21,380,200 11/04/2025 12.89 13.16 12.83 13.16 13.07 +1.93 17,952 353,659,392 27,058,100 11/03/2025 12.89 12.94 12.73 12.91 12.87 +1.57 30,847 363,912,640 28,265,800 10/31/2025 12.51 12.92 12.51 12.71 12.76 +0.95 28,082 409,790,880 32,106,500 10/30/2025 12.50 12.66 12.35 12.59 12.48 +4.65 52,831 1,144,018,176 91,597,904 10/29/2025 12.06 12.14 11.98 12.03 12.04 +0.00 30,176 462,752,960 38,407,500 10/28/2025 12.13 12.15 12.00 12.03 12.04 -0.98 21,039 351,287,424 29,160,700 10/27/2025 12.22 12.39 12.10 12.15 12.18 +0.33 22,362 491,248,128 40,303,300