BMV:ABEV.N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	52.06	52.06	52.06	52.06	52.06	2.38%	36,810
Sep 8, 2026	50.85	50.85	50.85	50.85	50.85	-0.29%	1,083
Sep 4, 2026	51.00	51.00	51.00	51.00	51.00	4.08%	1,560
Aug 13, 2026	49.00	49.00	49.00	49.00	49.00	-8.58%	20
Jul 15, 2026	53.60	53.60	53.60	53.60	53.60	0.37%	60,170
Jul 14, 2026	53.40	53.40	53.40	53.40	53.40	-	13
Jul 13, 2026	53.40	53.40	53.40	53.40	53.40	-4.64%	35
Jun 26, 2026	56.00	56.00	56.00	56.00	56.00	4.32%	23
Jun 22, 2026	53.78	53.78	53.78	53.78	53.68	-4.81%	58
Jun 18, 2026	56.50	56.50	56.50	56.50	56.39	-	5
Jun 12, 2026	56.02	56.50	56.02	56.50	56.39	6.04%	47
Jun 9, 2026	53.28	53.28	53.28	53.28	53.18	-4.89%	30
Jun 2, 2026	56.02	56.02	56.02	56.02	55.92	-0.18%	68
May 26, 2026	56.60	56.88	56.12	56.12	56.02	5.89%	455,783
May 18, 2026	53.00	53.00	53.00	53.00	52.90	-2.59%	8,808
May 14, 2026	54.41	54.41	54.41	54.41	54.31	-2.14%	6,017
May 13, 2026	55.51	55.60	55.51	55.60	55.50	-0.73%	1,601
May 8, 2026	56.26	56.26	56.01	56.01	55.91	-4.34%	119
May 6, 2026	58.26	58.55	58.26	58.55	58.44	14.60%	32
May 4, 2026	51.09	51.09	51.09	51.09	50.99	2.22%	5,001
Apr 29, 2026	49.98	49.98	49.98	49.98	49.89	-2.00%	30
Apr 27, 2026	51.00	51.00	51.00	51.00	50.90	0.99%	11
Apr 24, 2026	51.28	51.28	50.50	50.50	50.41	-9.40%	114
Apr 13, 2026	55.47	55.74	55.47	55.74	55.64	4.77%	26
Apr 8, 2026	53.20	53.20	53.20	53.20	53.10	1.14%	90,464
Apr 6, 2026	52.60	52.60	52.60	52.60	52.50	6.48%	53,002
Mar 23, 2026	49.40	49.40	49.40	49.40	49.31	0.61%	1,405