Historical Quotes - ABEV3 ABEV Initial Date Final Date Nominal Value from   to   Date OPN High Low CLS AVR CHG TRD Vol QTT 10/08/2026 15.98 16.18 15.89 16.15 16.04 +1.12 42,179 1,118,890,368 69,744,600 10/07/2026 16.05 16.18 15.71 15.97 16.01 -1.72 37,364 751,874,432 46,948,200 10/06/2026 16.70 16.70 16.17 16.25 16.30 -1.51 34,567 650,642,560 39,900,600 10/05/2026 16.45 16.86 16.23 16.50 16.62 +4.16 62,229 1,202,348,160 72,309,504 10/02/2026 15.62 15.84 15.39 15.84 15.63 +2.72 28,944 576,272,832 36,858,300 10/01/2026 15.36 15.45 15.23 15.42 15.35 +0.39 33,972 385,511,200 25,099,700 09/30/2026 15.59 15.59 15.31 15.36 15.39 +0.58 17,920 383,492,672 24,911,700 09/29/2026 15.12 15.43 15.08 15.27 15.22 +0.46 13,813 334,729,216 21,981,500 09/28/2026 15.18 15.36 15.14 15.20 15.23 -0.78 13,547 272,981,344 17,923,800 09/25/2026 15.30 15.39 15.21 15.32 15.28 -0.13 13,466 188,141,776 12,312,000 09/24/2026 15.35 15.55 15.31 15.34 15.40 +0.26 12,478 242,611,888 15,749,900 09/23/2026 15.45 15.58 15.30 15.30 15.38 -1.92 29,280 316,753,440 20,583,900 09/22/2026 15.34 15.61 15.31 15.60 15.53 +1.02 16,917 374,406,816 24,104,800 09/21/2026 15.42 15.56 15.36 15.44 15.46 +0.78 21,329 279,670,208 18,014,500 09/18/2026 15.41 15.47 15.23 15.32 15.32 -1.09 32,166 539,501,504 35,056,900 09/17/2026 15.57 15.67 15.38 15.49 15.54 -0.51 16,708 288,707,648 18,505,300 09/16/2026 15.64 15.71 15.46 15.57 15.58 -0.63 24,057 501,950,336 32,090,400 09/15/2026 15.89 15.89 15.65 15.67 15.74 -0.88 15,591 328,583,520 20,795,700 09/14/2026 15.34 15.85 15.31 15.81 15.75 +1.60 25,940 463,470,304 29,297,200 09/11/2026 15.72 15.72 15.53 15.56 15.58 -0.76 18,145 358,761,024 22,924,800 09/10/2026 15.50 15.73 15.41 15.68 15.63 +1.02 19,755 334,474,560 21,305,200 09/09/2026 15.63 15.72 15.45 15.52 15.53 -1.51 28,151 351,765,632 22,551,700