AVE S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.45	0.45	0.44	0.45	0.45	0.67%	9,626
Mar 19, 2026	0.45	0.45	0.44	0.45	0.45	-0.44%	6,437
Mar 18, 2026	0.45	0.45	0.44	0.45	0.45	0.45%	7,977
Mar 17, 2026	0.45	0.45	0.44	0.45	0.45	-	16,200
Mar 16, 2026	0.45	0.45	0.43	0.45	0.45	-0.88%	18,525
Mar 13, 2026	0.45	0.45	0.45	0.45	0.45	-	11,862
Mar 12, 2026	0.45	0.45	0.44	0.45	0.45	0.89%	9,075
Mar 11, 2026	0.45	0.45	0.44	0.45	0.45	-	23,871
Mar 10, 2026	0.44	0.45	0.43	0.45	0.45	3.94%	10,816
Mar 9, 2026	0.45	0.45	0.43	0.43	0.43	-2.49%	8,376
Mar 6, 2026	0.45	0.45	0.44	0.44	0.44	-2.21%	6,527
Mar 5, 2026	0.44	0.46	0.43	0.45	0.45	3.43%	26,033
Mar 4, 2026	0.44	0.44	0.42	0.44	0.44	-0.23%	28,220
Mar 3, 2026	0.44	0.45	0.42	0.44	0.44	-0.23%	8,550
Mar 2, 2026	0.44	0.45	0.42	0.44	0.44	-1.35%	17,349
Feb 27, 2026	0.44	0.45	0.43	0.45	0.45	-	18,052
Feb 26, 2026	0.44	0.45	0.44	0.45	0.45	0.68%	17,548
Feb 25, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	28,764
Feb 24, 2026	0.45	0.45	0.44	0.45	0.45	0.90%	8,400
Feb 20, 2026	0.44	0.45	0.43	0.44	0.44	0.91%	7,620
Feb 19, 2026	0.45	0.45	0.43	0.44	0.44	-1.35%	13,043
Feb 18, 2026	0.44	0.45	0.44	0.45	0.45	1.37%	7,440
Feb 17, 2026	0.44	0.45	0.43	0.44	0.44	0.46%	25,387
Feb 16, 2026	0.45	0.45	0.43	0.44	0.44	-1.58%	21,959
Feb 13, 2026	0.46	0.46	0.44	0.44	0.44	-2.63%	27,569
Feb 12, 2026	0.46	0.47	0.45	0.46	0.46	0.22%	45,400
Feb 11, 2026	0.47	0.47	0.45	0.46	0.46	-1.73%	16,196
Feb 10, 2026	0.47	0.47	0.45	0.46	0.46	0.43%	14,399
Feb 9, 2026	0.46	0.47	0.45	0.46	0.46	-0.43%	11,588
Feb 6, 2026	0.47	0.47	0.45	0.46	0.46	-1.28%	32,991
Feb 5, 2026	0.47	0.47	0.46	0.47	0.47	-	63,408
Feb 4, 2026	0.48	0.48	0.46	0.47	0.47	-1.88%	39,513
Feb 3, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	33,723
Feb 2, 2026	0.48	0.48	0.47	0.48	0.48	-	29,115
Jan 30, 2026	0.48	0.48	0.47	0.48	0.48	0.63%	14,950
Jan 29, 2026	0.48	0.48	0.46	0.48	0.48	-	35,269
Jan 28, 2026	0.48	0.48	0.47	0.48	0.48	0.63%	7,148
Jan 27, 2026	0.48	0.48	0.46	0.47	0.47	-0.42%	25,420
Jan 26, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	4,820
Jan 23, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	28,220
Jan 22, 2026	0.47	0.49	0.47	0.48	0.48	-	58,179
Jan 21, 2026	0.47	0.48	0.47	0.48	0.48	-	11,701
Jan 20, 2026	0.48	0.48	0.47	0.48	0.48	-0.42%	11,900
Jan 19, 2026	0.48	0.48	0.46	0.48	0.48	1.27%	42,750
Jan 16, 2026	0.48	0.48	0.46	0.47	0.47	-1.67%	14,800
Jan 15, 2026	0.48	0.48	0.46	0.48	0.48	-	27,072
Jan 14, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	12,359
Jan 13, 2026	0.48	0.48	0.47	0.47	0.47	-1.04%	19,917
Jan 12, 2026	0.47	0.48	0.47	0.48	0.48	0.42%	19,752
Jan 9, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	85,521