AVE S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.49	0.50	0.47	0.49	0.49	2.94%	79,740
Jul 21, 2026	0.46	0.49	0.45	0.48	0.48	3.92%	39,293
Jul 20, 2026	0.47	0.47	0.45	0.46	0.46	-4.18%	98,102
Jul 17, 2026	0.50	0.50	0.45	0.48	0.48	-5.34%	148,457
Jul 16, 2026	0.51	0.51	0.48	0.51	0.51	2.85%	1,772
Jul 15, 2026	0.50	0.50	0.48	0.49	0.49	-1.60%	18,109
Jul 14, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	7,702
Jul 13, 2026	0.52	0.52	0.49	0.51	0.51	-	5,660
Jul 10, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	13,282
Jul 9, 2026	0.51	0.52	0.50	0.50	0.50	-1.57%	57,034
Jul 8, 2026	0.50	0.51	0.48	0.51	0.51	-0.78%	22,322
Jul 7, 2026	0.52	0.52	0.49	0.51	0.51	-1.54%	32,784
Jul 6, 2026	0.50	0.53	0.50	0.52	0.52	4.42%	182,591
Jul 3, 2026	0.49	0.50	0.48	0.50	0.50	1.22%	69,133
Jul 2, 2026	0.48	0.49	0.48	0.49	0.49	2.29%	88,248
Jul 1, 2026	0.47	0.49	0.47	0.48	0.48	2.12%	178,641
Jun 30, 2026	0.46	0.48	0.46	0.47	0.47	2.39%	88,895
Jun 29, 2026	0.46	0.48	0.45	0.46	0.46	0.44%	91,856
Jun 26, 2026	0.45	0.46	0.44	0.46	0.46	0.44%	20,444
Jun 25, 2026	0.46	0.46	0.45	0.46	0.46	-	25,078
Jun 24, 2026	0.45	0.46	0.45	0.46	0.46	-0.22%	9,196
Jun 23, 2026	0.46	0.46	0.45	0.46	0.46	-0.65%	8,679
Jun 22, 2026	0.46	0.46	0.45	0.46	0.46	0.22%	9,069
Jun 19, 2026	0.46	0.46	0.45	0.46	0.46	-	24,700
Jun 18, 2026	0.46	0.46	0.45	0.46	0.46	-	10,001
Jun 17, 2026	0.46	0.46	0.45	0.46	0.46	-0.65%	8,138
Jun 16, 2026	0.46	0.46	0.45	0.46	0.46	0.65%	15,850
Jun 15, 2026	0.46	0.46	0.45	0.46	0.46	1.32%	14,315
Jun 12, 2026	0.45	0.46	0.45	0.45	0.45	0.89%	13,000
Jun 11, 2026	0.45	0.45	0.45	0.45	0.45	1.58%	4,300
Jun 10, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	6,634
Jun 9, 2026	0.43	0.44	0.43	0.44	0.44	2.56%	29,439
Jun 8, 2026	0.44	0.44	0.43	0.43	0.43	-2.49%	22,498
Jun 5, 2026	0.44	0.44	0.43	0.44	0.44	0.23%	37,917
Jun 4, 2026	0.45	0.45	0.43	0.44	0.44	-0.45%	35,308
Jun 3, 2026	0.44	0.45	0.44	0.44	0.44	0.45%	41,300
Jun 2, 2026	0.47	0.47	0.44	0.44	0.44	-0.23%	9,050
May 29, 2026	0.43	0.44	0.43	0.44	0.44	2.08%	77,853
May 28, 2026	0.43	0.43	0.43	0.43	0.43	-	11,370
May 27, 2026	0.43	0.44	0.43	0.43	0.43	-0.46%	16,453
May 26, 2026	0.43	0.44	0.43	0.43	0.43	-	6,483
May 25, 2026	0.43	0.44	0.43	0.43	0.43	0.93%	5,109
May 22, 2026	0.43	0.44	0.43	0.43	0.43	-0.46%	10,459
May 21, 2026	0.43	0.44	0.43	0.43	0.43	-1.37%	4,923
May 20, 2026	0.43	0.44	0.43	0.44	0.44	2.34%	6,265
May 19, 2026	0.44	0.44	0.42	0.43	0.43	-0.93%	51,829
May 18, 2026	0.43	0.44	0.43	0.43	0.43	0.70%	18,925
May 15, 2026	0.44	0.44	0.43	0.43	0.43	-1.38%	86,607
May 14, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	25,144
May 13, 2026	0.44	0.45	0.43	0.44	0.44	0.46%	20,629