Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 04/02/2025 13.60 13.69 13.45 13.67 13.59 +0.44 26,999 483,977,088 35,592,200 04/01/2025 13.40 13.65 13.33 13.61 13.54 +0.81 35,317 423,986,816 31,297,400 03/31/2025 13.32 13.72 13.31 13.50 13.56 +0.52 64,013 562,190,080 41,430,700 03/28/2025 13.36 13.43 13.25 13.43 13.34 -0.22 28,034 504,074,048 37,761,300 03/27/2025 13.40 13.48 13.32 13.46 13.40 +0.59 32,545 277,140,160 20,672,100 03/26/2025 13.53 13.53 13.22 13.38 13.34 -1.61 53,315 387,141,216 29,001,600 03/25/2025 13.49 13.66 13.36 13.60 13.53 +0.44 22,720 279,636,416 20,656,100 03/24/2025 13.76 13.79 13.48 13.54 13.56 -1.38 24,189 286,402,400 21,114,600 03/21/2025 13.63 13.75 13.58 13.73 13.70 +0.95 24,537 395,353,056 28,855,400 03/20/2025 13.68 13.69 13.45 13.60 13.56 -0.58 26,595 253,105,120 18,659,500 03/19/2025 13.55 13.77 13.49 13.68 13.65 +0.95 43,331 485,223,552 35,542,400 03/18/2025 13.50 13.63 13.26 13.55 13.47 -0.14 34,944 421,412,512 31,264,300 03/17/2025 13.44 13.69 13.41 13.57 13.56 +0.42 31,074 673,567,936 49,662,200 03/14/2025 13.25 13.51 13.25 13.51 13.38 +2.32 38,229 564,181,760 41,756,400 03/13/2025 12.96 13.21 12.82 13.21 13.08 +2.30 27,395 466,042,976 35,295,600 03/12/2025 12.78 12.99 12.75 12.91 12.88 +1.32 32,043 496,260,096 38,166,100 03/11/2025 12.96 13.04 12.62 12.74 12.75 -1.98 31,360 420,139,040 32,628,700 03/10/2025 12.88 13.14 12.86 13.00 13.04 +0.15 21,389 364,620,736 27,706,300 03/07/2025 12.66 13.00 12.60 12.98 12.84 +1.94 38,465 391,369,056 30,176,500 03/06/2025 12.65 12.92 12.58 12.73 12.71 +0.54 44,158 520,012,896 40,524,500 03/05/2025 12.38 12.81 12.30 12.66 12.56 +4.58 39,465 686,318,912 54,086,900