ABEV(ABEV)
ABEV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.15 | $3.24 | $3.15 | $3.23 | 31.57M |
| 5/19/2026 | $3.08 | $3.15 | $3.06 | $3.15 | 34.31M |
| 5/18/2026 | $3.13 | $3.15 | $3.11 | $3.14 | 31.23M |
| 5/15/2026 | $3.08 | $3.13 | $3.05 | $3.07 | 28.49M |
| 5/14/2026 | $3.18 | $3.21 | $3.13 | $3.15 | 21.18M |
| 5/13/2026 | $3.24 | $3.29 | $3.14 | $3.15 | 27.50M |
| 5/12/2026 | $3.29 | $3.30 | $3.25 | $3.26 | 18.99M |
| 5/11/2026 | $3.29 | $3.34 | $3.27 | $3.28 | 25.77M |
| 5/8/2026 | $3.34 | $3.36 | $3.26 | $3.29 | 73.52M |
| 5/7/2026 | $3.40 | $3.40 | $3.26 | $3.28 | 38.89M |
| 5/6/2026 | $3.43 | $3.45 | $3.38 | $3.43 | 33.39M |
| 5/5/2026 | $3.24 | $3.42 | $3.24 | $3.37 | 52.86M |
| 5/4/2026 | $2.92 | $2.94 | $2.89 | $2.90 | 24.72M |
| 5/1/2026 | $2.92 | $2.94 | $2.90 | $2.90 | 12.51M |
| 4/30/2026 | $2.89 | $2.95 | $2.88 | $2.92 | 24.13M |
| 4/29/2026 | $2.88 | $2.89 | $2.84 | $2.85 | 24.39M |
| 4/28/2026 | $2.89 | $2.92 | $2.86 | $2.91 | 12.09M |
| 4/27/2026 | $2.92 | $2.94 | $2.89 | $2.89 | 14.34M |
| 4/24/2026 | $2.90 | $2.92 | $2.87 | $2.88 | 25.85M |
| 4/23/2026 | $3.00 | $3.01 | $2.93 | $2.94 | 22.93M |
| 4/22/2026 | $3.07 | $3.07 | $3.01 | $3.01 | 28.71M |
| 4/21/2026 | $3.07 | $3.11 | $3.05 | $3.07 | 30.01M |
| 4/20/2026 | $3.08 | $3.09 | $3.05 | $3.07 | 15.51M |
| 4/17/2026 | $3.13 | $3.14 | $3.05 | $3.05 | 33.41M |
| 4/16/2026 | $3.07 | $3.09 | $3.02 | $3.05 | 24.93M |
| 4/15/2026 | $3.16 | $3.17 | $3.13 | $3.13 | 15.38M |
| 4/14/2026 | $3.19 | $3.20 | $3.14 | $3.14 | 23.38M |
| 4/13/2026 | $3.16 | $3.18 | $3.13 | $3.16 | 23.35M |
| 4/10/2026 | $3.20 | $3.23 | $3.16 | $3.19 | 31.53M |
| 4/9/2026 | $3.11 | $3.19 | $3.10 | $3.15 | 36.54M |
| 4/8/2026 | $3.10 | $3.13 | $3.07 | $3.08 | 25.42M |
| 4/7/2026 | $2.95 | $2.98 | $2.92 | $2.97 | 29.86M |
| 4/6/2026 | $2.95 | $3.00 | $2.95 | $2.99 | 20.49M |
| 4/2/2026 | $2.94 | $2.98 | $2.91 | $2.93 | 42.96M |
| 4/1/2026 | $2.95 | $2.99 | $2.94 | $2.97 | 27.70M |
| 3/31/2026 | $2.88 | $2.93 | $2.86 | $2.92 | 38.15M |
| 3/30/2026 | $2.84 | $2.85 | $2.79 | $2.82 | 20.52M |
| 3/27/2026 | $2.82 | $2.87 | $2.80 | $2.81 | 24.92M |
| 3/26/2026 | $2.83 | $2.87 | $2.80 | $2.82 | 20.73M |
| 3/25/2026 | $2.83 | $2.88 | $2.81 | $2.85 | 23.47M |
| 3/24/2026 | $2.76 | $2.80 | $2.75 | $2.78 | 25.94M |
| 3/23/2026 | $2.80 | $2.83 | $2.77 | $2.80 | 36.83M |
| 3/20/2026 | $2.78 | $2.78 | $2.70 | $2.71 | 27.59M |
| 3/19/2026 | $2.77 | $2.83 | $2.75 | $2.80 | 24.64M |
| 3/18/2026 | $2.88 | $2.89 | $2.83 | $2.83 | 29.69M |
| 3/17/2026 | $2.92 | $2.94 | $2.88 | $2.90 | 14.88M |
| 3/16/2026 | $2.90 | $2.94 | $2.89 | $2.90 | 23.05M |
| 3/13/2026 | $2.90 | $2.93 | $2.85 | $2.86 | 30.56M |
| 3/12/2026 | $2.93 | $2.93 | $2.85 | $2.87 | 33.83M |
| 3/11/2026 | $3.01 | $3.03 | $2.97 | $2.99 | 19.39M |
| 3/10/2026 | $2.99 | $3.07 | $2.97 | $3.02 | 20.89M |
| 3/9/2026 | $2.92 | $3.00 | $2.91 | $3.00 | 20.41M |
| 3/6/2026 | $2.86 | $2.93 | $2.83 | $2.92 | 20.21M |
| 3/5/2026 | $2.93 | $2.96 | $2.88 | $2.92 | 20.88M |
| 3/4/2026 | $3.00 | $3.01 | $2.94 | $2.98 | 17.24M |
| 3/3/2026 | $2.92 | $2.97 | $2.88 | $2.94 | 26.57M |
| 3/2/2026 | $3.10 | $3.11 | $3.05 | $3.08 | 15.25M |
| 2/27/2026 | $3.20 | $3.22 | $3.15 | $3.16 | 18.20M |
| 2/26/2026 | $3.23 | $3.23 | $3.17 | $3.19 | 16.94M |
| 2/25/2026 | $3.19 | $3.22 | $3.18 | $3.20 | 20.40M |
| 2/24/2026 | $3.15 | $3.24 | $3.14 | $3.23 | 22.79M |
| 2/23/2026 | $3.08 | $3.15 | $3.07 | $3.13 | 19.56M |
| 2/20/2026 | $3.06 | $3.08 | $3.00 | $3.07 | 18.57M |