Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABEV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.37 | 0.04 | 0.32% | 12.47 | 12.48 | 12.35 | 23,377,800 |
| May 02 2024 | 12.33 | 0.14 | 1.15% | 12.25 | 12.51 | 12.25 | 27,772,100 |
| Apr 30 2024 | 12.19 | 0.09 | 0.74% | 12.08 | 12.37 | 12.08 | 25,123,800 |
| Apr 29 2024 | 12.10 | 0.10 | 0.83% | 12.00 | 12.13 | 11.96 | 26,514,600 |
| Apr 26 2024 | 12.00 | -0.02 | -0.17% | 12.03 | 12.08 | 11.98 | 16,177,900 |
| Apr 25 2024 | 12.02 | -0.01 | -0.08% | 12.06 | 12.10 | 11.88 | 23,657,500 |
| Apr 24 2024 | 12.03 | 0.15 | 1.26% | 11.84 | 12.10 | 11.84 | 36,980,900 |
| Apr 23 2024 | 11.88 | -0.10 | -0.83% | 11.90 | 12.00 | 11.83 | 18,571,500 |
| Apr 22 2024 | 11.98 | 0.00 | 0.00% | 11.99 | 12.10 | 11.95 | 23,423,400 |
| Apr 19 2024 | 11.98 | 0.02 | 0.17% | 11.97 | 12.10 | 11.95 | 25,804,600 |
| Apr 18 2024 | 11.96 | 0.08 | 0.67% | 11.92 | 12.02 | 11.84 | 28,653,700 |
| Apr 17 2024 | 11.88 | -0.02 | -0.17% | 12.00 | 12.04 | 11.84 | 26,485,300 |
| Apr 16 2024 | 11.90 | -0.17 | -1.41% | 12.00 | 12.11 | 11.90 | 31,228,200 |
| Apr 15 2024 | 12.07 | -0.06 | -0.49% | 12.10 | 12.15 | 11.98 | 31,599,800 |
| Apr 12 2024 | 12.13 | -0.10 | -0.82% | 12.16 | 12.21 | 12.05 | 16,264,300 |
| Apr 11 2024 | 12.23 | 0.08 | 0.66% | 12.10 | 12.31 | 12.07 | 21,000,000 |
| Apr 10 2024 | 12.15 | -0.20 | -1.62% | 12.27 | 12.38 | 12.09 | 22,933,900 |
| Apr 09 2024 | 12.35 | 0.17 | 1.40% | 12.21 | 12.42 | 12.18 | 23,790,400 |
| Apr 08 2024 | 12.18 | -0.06 | -0.49% | 12.22 | 12.27 | 12.12 | 18,885,300 |
| Apr 05 2024 | 12.24 | -0.22 | -1.77% | 12.52 | 12.55 | 12.04 | 71,143,000 |
| Apr 04 2024 | 12.46 | 0.02 | 0.16% | 12.47 | 12.70 | 12.44 | 31,835,200 |
| Apr 03 2024 | 12.44 | 0.15 | 1.22% | 12.25 | 12.51 | 12.13 | 36,128,500 |
| Apr 02 2024 | 12.29 | -0.06 | -0.49% | 12.34 | 12.42 | 12.26 | 19,074,800 |
| Apr 01 2024 | 12.35 | -0.15 | -1.20% | 12.50 | 12.54 | 12.27 | 20,944,500 |
| Mar 28 2024 | 12.50 | 0.07 | 0.56% | 12.38 | 12.55 | 12.36 | 44,405,500 |
| Mar 27 2024 | 12.43 | 0.04 | 0.32% | 12.36 | 12.45 | 12.30 | 26,195,100 |
| Mar 26 2024 | 12.39 | 0.15 | 1.23% | 12.20 | 12.49 | 12.17 | 32,316,700 |
| Mar 25 2024 | 12.24 | -0.16 | -1.29% | 12.40 | 12.50 | 12.22 | 21,541,000 |
| Mar 22 2024 | 12.40 | -0.16 | -1.27% | 12.56 | 12.57 | 12.37 | 18,149,900 |
| Mar 21 2024 | 12.56 | 0.02 | 0.16% | 12.52 | 12.61 | 12.44 | 29,194,100 |
| Mar 20 2024 | 12.54 | -0.01 | -0.08% | 12.53 | 12.59 | 12.37 | 48,320,500 |
| Mar 19 2024 | 12.55 | -0.02 | -0.16% | 12.63 | 12.69 | 12.47 | 26,447,300 |
| Mar 18 2024 | 12.57 | -0.04 | -0.32% | 12.65 | 12.68 | 12.54 | 24,166,600 |
| Mar 15 2024 | 12.61 | -0.16 | -1.25% | 12.86 | 12.86 | 12.61 | 36,154,200 |
| Mar 14 2024 | 12.77 | 0.02 | 0.16% | 12.74 | 12.82 | 12.67 | 27,622,100 |
| Mar 13 2024 | 12.75 | -0.08 | -0.62% | 12.82 | 12.91 | 12.70 | 24,845,400 |
| Mar 12 2024 | 12.83 | 0.12 | 0.94% | 12.83 | 12.90 | 12.76 | 25,310,400 |
| Mar 11 2024 | 12.71 | -0.13 | -1.01% | 12.77 | 12.90 | 12.68 | 20,215,800 |
| Mar 08 2024 | 12.84 | 0.19 | 1.50% | 12.55 | 12.92 | 12.55 | 54,292,400 |
| Mar 07 2024 | 12.65 | -0.04 | -0.32% | 12.63 | 12.73 | 12.52 | 12,954,500 |
| Mar 06 2024 | 12.69 | -0.06 | -0.47% | 12.80 | 12.98 | 12.57 | 45,103,900 |
| Mar 05 2024 | 12.75 | 0.27 | 2.16% | 12.53 | 12.83 | 12.45 | 33,369,400 |
| Mar 04 2024 | 12.48 | 0.04 | 0.32% | 12.45 | 12.57 | 12.41 | 16,560,500 |
| Mar 01 2024 | 12.44 | -0.14 | -1.11% | 12.46 | 12.67 | 12.30 | 51,143,300 |
| Feb 29 2024 | 12.58 | -0.87 | -6.47% | 12.92 | 12.99 | 12.40 | 88,181,100 |
| Feb 28 2024 | 13.45 | 0.14 | 1.05% | 13.27 | 13.59 | 13.26 | 34,495,200 |
| Feb 27 2024 | 13.31 | 0.27 | 2.07% | 13.11 | 13.33 | 13.07 | 31,668,800 |
| Feb 26 2024 | 13.04 | 0.15 | 1.16% | 12.83 | 13.10 | 12.83 | 12,942,000 |
| Feb 23 2024 | 12.89 | -0.07 | -0.54% | 13.00 | 13.01 | 12.82 | 18,944,300 |
| Feb 22 2024 | 12.96 | 0.06 | 0.47% | 12.93 | 13.01 | 12.86 | 16,110,800 |
| Feb 21 2024 | 12.90 | 0.05 | 0.39% | 12.84 | 12.92 | 12.75 | 13,911,900 |
| Feb 20 2024 | 12.85 | 0.04 | 0.31% | 12.81 | 13.09 | 12.78 | 26,872,100 |
| Feb 19 2024 | 12.81 | 0.05 | 0.39% | 12.77 | 12.81 | 12.65 | 9,229,700 |
| Feb 16 2024 | 12.76 | -0.09 | -0.70% | 12.90 | 12.90 | 12.75 | 20,983,400 |
| Feb 15 2024 | 12.85 | -0.07 | -0.54% | 12.93 | 13.02 | 12.84 | 27,820,000 |
| Feb 14 2024 | 12.92 | -0.03 | -0.23% | 12.88 | 12.94 | 12.82 | 16,225,400 |
| Feb 09 2024 | 12.95 | 0.00 | 0.00% | 12.92 | 12.98 | 12.81 | 15,446,600 |
| Feb 08 2024 | 12.95 | -0.05 | -0.38% | 12.96 | 13.04 | 12.90 | 23,297,000 |
| Feb 07 2024 | 13.00 | -0.23 | -1.74% | 13.25 | 13.31 | 12.93 | 37,752,200 |
| Feb 06 2024 | 13.23 | 0.14 | 1.07% | 13.07 | 13.30 | 13.07 | 29,715,800 |
| Feb 05 2024 | 13.09 | 0.02 | 0.15% | 13.08 | 13.19 | 13.04 | 16,606,500 |
