Register to chat with like-minded investors on our interactive forums.
ABEV3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 11.57 | -0.23 | -1.95% | 11.83 | 11.84 | 11.53 | 25,988 |
| Jun 06 2024 | 11.80 | 0.24 | 2.08% | 11.59 | 11.84 | 11.55 | 21,450 |
| Jun 05 2024 | 11.56 | -0.18 | -1.53% | 11.77 | 11.80 | 11.52 | 30,010 |
| Jun 04 2024 | 11.74 | 0.18 | 1.56% | 11.56 | 11.74 | 11.45 | 23,742 |
| Jun 03 2024 | 11.56 | -0.04 | -0.34% | 11.59 | 12.12 | 11.46 | 33,956 |
| May 31 2024 | 11.60 | 0.04 | 0.35% | 11.55 | 11.83 | 11.46 | 34,575 |
| May 29 2024 | 11.56 | -0.03 | -0.26% | 11.60 | 11.78 | 11.35 | 36,128 |
| May 28 2024 | 11.59 | -0.23 | -1.95% | 11.82 | 11.88 | 11.56 | 37,199 |
| May 27 2024 | 11.82 | -0.05 | -0.42% | 11.88 | 12.05 | 11.80 | 31,697 |
| May 24 2024 | 11.87 | -0.10 | -0.84% | 11.97 | 12.05 | 11.87 | 20,583 |
| May 23 2024 | 11.97 | -0.02 | -0.17% | 12.02 | 12.07 | 11.93 | 20,784 |
| May 22 2024 | 11.99 | -0.07 | -0.58% | 12.03 | 12.11 | 11.93 | 23,671 |
| May 21 2024 | 12.06 | -0.02 | -0.17% | 12.10 | 12.25 | 12.04 | 21,513 |
| May 20 2024 | 12.08 | -0.27 | -2.19% | 12.38 | 12.42 | 12.06 | 28,432 |
| May 17 2024 | 12.35 | 0.03 | 0.24% | 12.35 | 12.43 | 12.29 | 20,699 |
| May 16 2024 | 12.32 | 0.02 | 0.16% | 12.34 | 12.51 | 12.25 | 22,476 |
| May 15 2024 | 12.30 | 0.18 | 1.49% | 12.15 | 12.43 | 12.12 | 33,618 |
| May 14 2024 | 12.12 | 0.02 | 0.17% | 12.09 | 12.25 | 12.08 | 24,479 |
| May 13 2024 | 12.10 | 0.08 | 0.67% | 12.04 | 12.12 | 11.96 | 26,168 |
| May 10 2024 | 12.02 | 0.00 | 0.00% | 12.09 | 12.44 | 11.97 | 24,172 |
| May 09 2024 | 12.02 | -0.13 | -1.07% | 12.00 | 12.42 | 11.99 | 27,260 |
| May 08 2024 | 12.15 | -0.45 | -3.57% | 12.63 | 12.70 | 11.91 | 72,817 |
| May 07 2024 | 12.60 | 0.16 | 1.29% | 12.47 | 12.65 | 12.45 | 26,149 |
| May 06 2024 | 12.44 | 0.06 | 0.48% | 12.37 | 12.51 | 12.29 | 25,849 |
| May 03 2024 | 12.38 | 0.08 | 0.65% | 12.48 | 12.50 | 12.35 | 25,553 |
| May 02 2024 | 12.30 | 0.11 | 0.90% | 12.19 | 12.52 | 12.19 | 39,228 |
| Apr 30 2024 | 12.19 | 0.08 | 0.66% | 12.10 | 12.38 | 12.09 | 27,084 |
| Apr 29 2024 | 12.11 | 0.10 | 0.83% | 12.01 | 12.14 | 11.97 | 25,880 |
| Apr 26 2024 | 12.01 | 0.06 | 0.50% | 11.98 | 12.08 | 11.92 | 17,020 |
| Apr 25 2024 | 11.95 | -0.09 | -0.75% | 12.04 | 12.10 | 11.88 | 21,793 |
| Apr 24 2024 | 12.04 | 0.18 | 1.52% | 11.86 | 12.10 | 11.84 | 24,065 |
| Apr 23 2024 | 11.86 | -0.11 | -0.92% | 11.96 | 12.00 | 11.83 | 22,550 |
| Apr 22 2024 | 11.97 | -0.06 | -0.50% | 11.97 | 12.10 | 11.95 | 19,569 |
| Apr 19 2024 | 12.03 | 0.05 | 0.42% | 11.96 | 12.20 | 11.95 | 19,440 |
| Apr 18 2024 | 11.98 | 0.07 | 0.59% | 11.91 | 12.02 | 11.84 | 19,772 |
| Apr 17 2024 | 11.91 | -0.01 | -0.08% | 11.96 | 12.05 | 11.85 | 26,052 |
| Apr 16 2024 | 11.92 | -0.18 | -1.49% | 12.07 | 12.10 | 11.91 | 25,522 |
| Apr 15 2024 | 12.10 | -0.02 | -0.17% | 12.12 | 12.15 | 11.99 | 30,391 |
| Apr 12 2024 | 12.12 | -0.08 | -0.66% | 12.23 | 12.43 | 12.05 | 26,558 |
| Apr 11 2024 | 12.20 | 0.05 | 0.41% | 12.13 | 12.30 | 12.08 | 19,802 |
| Apr 10 2024 | 12.15 | -0.19 | -1.54% | 12.34 | 12.37 | 12.10 | 27,402 |
| Apr 09 2024 | 12.34 | 0.14 | 1.15% | 12.20 | 12.42 | 12.19 | 25,413 |
| Apr 08 2024 | 12.20 | -0.05 | -0.41% | 12.28 | 12.30 | 12.13 | 30,787 |
| Apr 05 2024 | 12.25 | -0.21 | -1.69% | 12.49 | 12.55 | 12.05 | 45,418 |
| Apr 04 2024 | 12.46 | 0.02 | 0.16% | 12.45 | 12.69 | 12.45 | 25,631 |
| Apr 03 2024 | 12.44 | 0.14 | 1.14% | 12.27 | 12.49 | 12.13 | 26,125 |
| Apr 02 2024 | 12.30 | -0.03 | -0.24% | 12.33 | 12.41 | 12.27 | 20,000 |
| Apr 01 2024 | 12.33 | -0.18 | -1.44% | 12.51 | 12.54 | 12.28 | 30,975 |
| Mar 28 2024 | 12.51 | 0.06 | 0.48% | 12.45 | 12.55 | 12.36 | 22,313 |
| Mar 27 2024 | 12.45 | 0.07 | 0.57% | 12.40 | 12.49 | 12.31 | 20,913 |
| Mar 26 2024 | 12.38 | 0.13 | 1.06% | 12.25 | 12.49 | 12.17 | 22,880 |
| Mar 25 2024 | 12.25 | -0.14 | -1.13% | 12.42 | 12.52 | 12.23 | 34,776 |
| Mar 22 2024 | 12.39 | -0.16 | -1.27% | 12.58 | 12.60 | 12.36 | 23,603 |
| Mar 21 2024 | 12.55 | 0.02 | 0.16% | 12.54 | 12.59 | 12.45 | 21,629 |
| Mar 20 2024 | 12.53 | 0.03 | 0.24% | 12.54 | 12.59 | 12.38 | 31,094 |
| Mar 19 2024 | 12.50 | -0.11 | -0.87% | 12.61 | 12.73 | 12.47 | 24,463 |
| Mar 18 2024 | 12.61 | -0.02 | -0.16% | 12.64 | 12.69 | 12.54 | 22,189 |
| Mar 15 2024 | 12.63 | -0.21 | -1.64% | 12.80 | 12.86 | 12.61 | 20,195 |
| Mar 14 2024 | 12.84 | 0.08 | 0.63% | 12.76 | 12.84 | 12.68 | 17,632 |
| Mar 13 2024 | 12.76 | -0.07 | -0.55% | 12.84 | 12.91 | 12.71 | 17,948 |
| Mar 12 2024 | 12.83 | 0.13 | 1.02% | 12.80 | 13.14 | 12.76 | 22,829 |
| Mar 11 2024 | 12.70 | -0.10 | -0.78% | 12.84 | 12.90 | 12.69 | 23,438 |
