AVE S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.46	0.46	0.45	0.46	0.46	0.87%	25,445
Oct 12, 2026	0.46	0.46	0.45	0.46	0.46	0.88%	27,744
Oct 9, 2026	0.45	0.46	0.44	0.45	0.45	0.89%	15,077
Oct 8, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	28,428
Oct 7, 2026	0.47	0.47	0.45	0.46	0.46	-	27,758
Oct 6, 2026	0.46	0.47	0.45	0.46	0.46	-	34,000
Oct 5, 2026	0.46	0.46	0.45	0.46	0.46	-0.22%	13,734
Oct 2, 2026	0.46	0.46	0.45	0.46	0.46	-	9,968
Oct 1, 2026	0.46	0.46	0.46	0.46	0.46	0.44%	1,540
Sep 30, 2026	0.45	0.46	0.45	0.46	0.46	2.00%	15,250
Sep 29, 2026	0.44	0.45	0.44	0.45	0.45	2.04%	15,132
Sep 28, 2026	0.46	0.46	0.44	0.44	0.44	-3.50%	29,550
Sep 25, 2026	0.46	0.46	0.45	0.46	0.46	-1.08%	33,524
Sep 24, 2026	0.46	0.46	0.45	0.46	0.46	-	23,900
Sep 23, 2026	0.46	0.46	0.45	0.46	0.46	-0.43%	45,784
Sep 22, 2026	0.47	0.47	0.45	0.46	0.46	0.43%	34,564
Sep 21, 2026	0.46	0.46	0.45	0.46	0.46	0.43%	33,629
Sep 18, 2026	0.47	0.47	0.45	0.46	0.46	1.10%	26,739
Sep 17, 2026	0.47	0.47	0.44	0.46	0.46	2.25%	24,515
Sep 16, 2026	0.45	0.46	0.45	0.45	0.45	-2.20%	21,044
Sep 15, 2026	0.46	0.46	0.45	0.46	0.46	-1.52%	25,728
Sep 14, 2026	0.46	0.46	0.45	0.46	0.46	0.43%	18,500
Sep 11, 2026	0.45	0.47	0.44	0.46	0.46	1.55%	159,318
Sep 10, 2026	0.46	0.46	0.44	0.45	0.45	-1.31%	35,983
Sep 9, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	39,860
Sep 8, 2026	0.46	0.47	0.45	0.46	0.46	-0.85%	34,995
Sep 7, 2026	0.47	0.47	0.46	0.47	0.47	0.65%	31,010
Sep 4, 2026	0.46	0.47	0.46	0.47	0.47	0.43%	12,952
Sep 3, 2026	0.47	0.47	0.45	0.46	0.46	0.22%	23,665
Sep 2, 2026	0.47	0.47	0.45	0.46	0.46	-0.86%	26,350
Sep 1, 2026	0.46	0.47	0.45	0.47	0.47	1.08%	37,101
Aug 31, 2026	0.47	0.47	0.46	0.46	0.46	-1.28%	10,037
Aug 28, 2026	0.46	0.47	0.46	0.47	0.47	0.43%	14,739
Aug 27, 2026	0.46	0.47	0.45	0.47	0.47	0.65%	25,092
Aug 26, 2026	0.45	0.46	0.45	0.46	0.46	0.43%	34,479
Aug 25, 2026	0.46	0.46	0.45	0.46	0.46	-0.43%	40,890
Aug 24, 2026	0.46	0.46	0.46	0.46	0.46	0.43%	25,809
Aug 21, 2026	0.46	0.46	0.45	0.46	0.46	-	29,038
Aug 20, 2026	0.47	0.47	0.45	0.46	0.46	-1.71%	22,677
Aug 19, 2026	0.46	0.47	0.45	0.47	0.47	1.52%	6,051
Aug 18, 2026	0.47	0.47	0.45	0.46	0.46	-0.86%	13,578
Aug 17, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	36,681
Aug 14, 2026	0.47	0.47	0.47	0.47	0.47	-	3,282
Aug 13, 2026	0.47	0.47	0.47	0.47	0.47	-	1,680
Aug 12, 2026	0.46	0.47	0.46	0.47	0.47	1.73%	3,540
Aug 11, 2026	0.47	0.47	0.45	0.46	0.46	-2.12%	69,355
Aug 10, 2026	0.47	0.47	0.46	0.47	0.47	0.43%	7,225
Aug 7, 2026	0.47	0.48	0.46	0.47	0.47	-0.84%	83,967
Aug 6, 2026	0.49	0.49	0.46	0.47	0.47	-0.42%	24,656
Aug 5, 2026	0.49	0.49	0.47	0.48	0.48	-0.63%	31,242