ABEV3.SAABEV3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $13.93 | $14.24 | $13.93 | $14.20 | 22.20M |
| 1/13/2026 | $13.86 | $14.10 | $13.77 | $13.91 | 33.78M |
| 1/12/2026 | $13.81 | $14.04 | $13.77 | $13.90 | 14.56M |
| 1/9/2026 | $13.62 | $13.96 | $13.61 | $13.90 | 17.41M |
| 1/8/2026 | $13.68 | $13.80 | $13.34 | $13.64 | 31.13M |
| 1/7/2026 | $13.65 | $13.72 | $13.60 | $13.70 | 28.61M |
| 1/6/2026 | $13.80 | $13.85 | $13.63 | $13.70 | 28.55M |
| 1/5/2026 | $13.63 | $13.76 | $13.57 | $13.71 | 17.54M |
| 1/2/2026 | $13.88 | $14.02 | $13.56 | $13.65 | 24.56M |
| 12/30/2025 | $13.90 | $14.09 | $13.86 | $13.86 | 25.30M |
| 12/29/2025 | $13.68 | $13.87 | $13.54 | $13.87 | 20.30M |
| 12/26/2025 | $13.40 | $13.82 | $13.40 | $13.72 | 29.12M |
| 12/23/2025 | $13.17 | $13.57 | $13.14 | $13.47 | 45.09M |
| 12/22/2025 | $13.28 | $13.30 | $13.00 | $13.12 | 26.99M |
| 12/19/2025 | $13.18 | $13.32 | $13.14 | $13.28 | 30.38M |
| 12/18/2025 | $13.95 | $14.16 | $13.92 | $13.92 | 23.93M |
| 12/17/2025 | $13.99 | $14.13 | $13.90 | $14.02 | 28.63M |
| 12/16/2025 | $14.06 | $14.28 | $14.01 | $14.16 | 43.02M |
| 12/15/2025 | $14.04 | $14.35 | $14.03 | $14.28 | 22.27M |
| 12/12/2025 | $13.84 | $14.05 | $13.80 | $14.04 | 30.26M |
| 12/11/2025 | $13.53 | $13.84 | $13.42 | $13.78 | 22.64M |
| 12/10/2025 | $13.26 | $13.65 | $13.14 | $13.60 | 91.75M |
| 12/9/2025 | $13.51 | $13.74 | $13.46 | $13.64 | 38.54M |
| 12/8/2025 | $13.69 | $13.76 | $13.59 | $13.62 | 19.12M |
| 12/5/2025 | $13.97 | $14.11 | $13.59 | $13.61 | 61.74M |
| 12/4/2025 | $14.18 | $14.21 | $13.85 | $13.95 | 37.99M |
| 12/3/2025 | $14.06 | $14.15 | $13.97 | $14.15 | 15.67M |
| 12/2/2025 | $14.01 | $14.35 | $13.85 | $14.00 | 36.11M |
| 12/1/2025 | $13.84 | $14.02 | $13.80 | $14.01 | 15.98M |
| 11/28/2025 | $13.70 | $13.96 | $13.66 | $13.86 | 23.32M |
| 11/27/2025 | $13.70 | $13.77 | $13.65 | $13.72 | 8.09M |
| 11/26/2025 | $13.80 | $13.81 | $13.58 | $13.67 | 33.96M |
| 11/25/2025 | $13.80 | $13.92 | $13.62 | $13.74 | 20.21M |
| 11/24/2025 | $13.58 | $13.87 | $13.56 | $13.77 | 43.13M |
| 11/21/2025 | $13.54 | $13.71 | $13.36 | $13.62 | 35.46M |
| 11/19/2025 | $13.74 | $13.86 | $13.41 | $13.41 | 101.11M |
| 11/18/2025 | $13.69 | $13.90 | $13.67 | $13.74 | 46.39M |
| 11/17/2025 | $13.64 | $13.83 | $13.63 | $13.76 | 33.65M |
| 11/14/2025 | $13.68 | $13.84 | $13.65 | $13.69 | 15.54M |
| 11/13/2025 | $13.64 | $13.75 | $13.51 | $13.63 | 23.79M |
| 11/12/2025 | $13.59 | $13.66 | $13.55 | $13.62 | 32.76M |
| 11/11/2025 | $13.29 | $13.65 | $13.24 | $13.59 | 36.40M |
| 11/10/2025 | $13.25 | $13.26 | $13.09 | $13.18 | 25.28M |
| 11/7/2025 | $13.08 | $13.29 | $13.05 | $13.12 | 30.24M |
| 11/6/2025 | $13.24 | $13.24 | $13.08 | $13.08 | 15.49M |
| 11/5/2025 | $13.15 | $13.29 | $13.11 | $13.18 | 21.39M |
| 11/4/2025 | $12.89 | $13.16 | $12.83 | $13.16 | 27.06M |
| 11/3/2025 | $12.89 | $12.94 | $12.73 | $12.91 | 28.27M |
| 10/31/2025 | $12.51 | $12.92 | $12.51 | $12.71 | 32.11M |
| 10/30/2025 | $12.50 | $12.66 | $12.35 | $12.59 | 91.62M |
| 10/29/2025 | $12.06 | $12.14 | $11.98 | $12.03 | 38.49M |
| 10/28/2025 | $12.13 | $12.15 | $12.00 | $12.03 | 29.17M |
| 10/27/2025 | $12.22 | $12.39 | $12.10 | $12.15 | 40.31M |
| 10/24/2025 | $12.18 | $12.26 | $12.05 | $12.11 | 21.69M |
| 10/23/2025 | $12.10 | $12.18 | $12.03 | $12.12 | 25.36M |
| 10/22/2025 | $12.25 | $12.27 | $12.06 | $12.07 | 29.52M |
| 10/21/2025 | $12.32 | $12.35 | $12.15 | $12.22 | 26.61M |
| 10/20/2025 | $12.33 | $12.45 | $12.29 | $12.36 | 18.26M |
| 10/17/2025 | $12.13 | $12.40 | $12.10 | $12.37 | 23.48M |