Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ABEV	2.44	2.45	2.41	2.43	0.01	5,538,812	6,687	2.41	2.45
2024-05-02	Z	ABEV	2.39	2.44	2.375	2.41	0.05	15,459,040	9,284	2.34	4.70
2024-05-01	Z	ABEV	2.34	2.37	2.31	2.34	0.015	5,716,432	6,185	2.32	2.35
2024-04-30	Z	ABEV	2.36	2.37	2.32	2.32	-0.035	11,225,557	11,093	2.25	2.34
2024-04-29	Z	ABEV	2.33	2.36	2.32	2.36	0.03	6,642,195	6,346	2.33	2.57
2024-04-26	Z	ABEV	2.33	2.35	2.32	2.33	0.02	5,890,770	6,528	2.30	2.44
2024-04-25	Z	ABEV	2.31	2.32	2.29	2.30	-0.01	10,349,337	9,366	2.29	2.44
2024-04-24	Z	ABEV	2.30	2.34	2.29	2.32	0.03	13,312,560	8,399	2.32	2.34
2024-04-23	Z	ABEV	2.29	2.31	2.28	2.30	-0.005	8,800,656	9,610	2.30	2.35
2024-04-22	Z	ABEV	2.30	2.33	2.28	2.30	0.015	12,017,362	7,158	2.30	2.33
2024-04-19	Z	ABEV	2.28	2.31	2.27	2.29	0.015	13,709,048	13,620	2.29	2.35
2024-04-18	Z	ABEV	2.26	2.29	2.23	2.28	0.03	18,908,965	11,816	2.29	2.48
2024-04-17	Z	ABEV	2.28	2.28	2.24	2.26	-0.005	15,315,863	12,436	2.23	2.45
2024-04-16	Z	ABEV	2.27	2.29	2.2501	2.26	-0.055	14,382,665	12,460	2.25	2.32
2024-04-15	Z	ABEV	2.325	2.34	2.30	2.32	-0.03	15,963,396	10,777	2.29	2.33
2024-04-12	Z	ABEV	2.37	2.37	2.33	2.35	-0.04	9,752,488	10,135	2.36	2.38
2024-04-11	Z	ABEV	2.38	2.41	2.37	2.40	0.01	15,099,630	10,079	2.40	2.44
2024-04-10	Z	ABEV	2.41	2.42	2.37	2.38	-0.07	10,715,153	9,078	2.38	2.42
2024-04-09	Z	ABEV	2.44	2.46	2.43	2.45	0.04	7,459,564	6,239	2.45	2.56
2024-04-08	Z	ABEV	2.40	2.42	2.38	2.41	-0.01	10,259,411	8,702	2.36	2.41
2024-04-05	Z	ABEV	2.45	2.45	2.36	2.41	-0.04	28,580,724	14,907	2.40	2.43
2024-04-04	Z	ABEV	2.47	2.51	2.44	2.45		22,665,540	18,768	2.40	2.46
2024-04-03	Z	ABEV	2.41	2.46	2.37	2.45	0.045	16,322,782	10,745	2.35	2.48
2024-04-02	Z	ABEV	2.43	2.45	2.41	2.41	-0.005	10,069,227	8,519	2.41	2.44
2024-04-01	Z	ABEV	2.46	2.47	2.41	2.42	-0.06	14,239,410	12,184	2.43	2.45
2024-03-29	Z	ABEV	2.47	2.50	2.47	2.48	-0.005	0	0	2.48	2.49
2024-03-28	Z	ABEV	2.47	2.50	2.47	2.48	-0.005	13,814,498	10,013	2.48	2.49
2024-03-27	Z	ABEV	2.46	2.48	2.45	2.48	0.01	14,230,160	12,640	2.45	2.48
2024-03-26	Z	ABEV	2.48	2.49	2.45	2.47	0.02	8,367,637	5,966	2.46	2.49
2024-03-25	Z	ABEV	2.49	2.49	2.45	2.45	-0.02	9,875,380	6,649	2.45	2.47
2024-03-22	Z	ABEV	2.49	2.50	2.46	2.47	-0.025	6,530,189	6,091	2.47	3.10
2024-03-21	Z	ABEV	2.50	2.51	2.48	2.49	-0.01	17,703,061	6,911	2.49	2.51
2024-03-20	Z	ABEV	2.47	2.50	2.46	2.50	0.025	7,377,658	5,945	2.49	2.50
2024-03-19	Z	ABEV	2.47	2.49	2.46	2.47	-0.035	18,617,566	9,911	2.48	2.51
2024-03-18	Z	ABEV	2.50	2.51	2.47	2.51	0.005	12,176,377	9,527	2.48	3.15
2024-03-15	Z	ABEV	2.52	2.53	2.49	2.50	-0.03	13,811,990	10,177	2.49	2.52
2024-03-14	Z	ABEV	2.54	2.545	2.52	2.52	-0.005	10,961,525	8,469	2.52	2.55
2024-03-13	Z	ABEV	2.56	2.57	2.52	2.53	-0.025	14,407,672	7,857	2.53	2.55
2024-03-12	Z	ABEV	2.56	2.57	2.53	2.56		14,797,852	9,005	2.55	2.58
2024-03-11	Z	ABEV	2.56	2.575	2.53	2.55	-0.01	5,940,442	5,439	2.55	2.58
2024-03-08	Z	ABEV	2.51	2.58	2.51	2.56	0.01	52,537,419	15,638	2.55	2.57
2024-03-07	Z	ABEV	2.55	2.55	2.51	2.55	0.01	7,125,235	8,160	2.54	2.57
2024-03-06	Z	ABEV	2.56	2.575	2.52	2.54	-0.01	13,487,693	10,803	2.52	2.55
2024-03-05	Z	ABEV	2.55	2.57	2.53	2.55	0.045	15,138,965	18,345	2.50	2.58
2024-03-04	Z	ABEV	2.48	2.52	2.475	2.50	0.01	9,388,884	9,155	2.49	2.51
2024-03-01	Z	ABEV	2.50	2.51	2.44	2.4801	-0.0099	40,186,295	23,006	2.47	2.49
2024-02-29	Z	ABEV	2.5099	2.53	2.46	2.49	-0.195	26,741,333	13,356	2.48	2.54
2024-02-28	Z	ABEV	2.68	2.72	2.6643	2.69	0.02	13,556,256	11,081	2.73	2.74
2024-02-27	Z	ABEV	2.65	2.68	2.64	2.66	0.07	13,832,834	15,017	2.63	2.67
2024-02-26	Z	ABEV	2.58	2.6099	2.58	2.59	0.035	6,457,716	5,035	2.58	2.62
2024-02-23	Z	ABEV	2.59	2.595	2.55	2.56	-0.025	10,464,087	6,920	2.55	2.56
2024-02-22	Z	ABEV	2.58	2.61	2.57	2.59	-0.005	9,524,031	8,612	2.60	2.62
2024-02-21	Z	ABEV	2.58	2.60	2.56	2.60	0.04	12,866,254	10,916	2.47	2.62
2024-02-20	Z	ABEV	2.61	2.63	2.56	2.56	0.015	24,204,212	15,326	2.56	2.58
2024-02-19	Z	ABEV	2.55	2.57	2.54	2.55	-0.01	0	0	2.55	2.60
2024-02-16	Z	ABEV	2.55	2.57	2.54	2.55	-0.01	8,479,845	7,547	2.55	2.60
2024-02-15	Z	ABEV	2.57	2.59	2.56	2.56	0.005	8,326,476	6,771	2.56	2.59
2024-02-14	Z	ABEV	2.52	2.58	2.52	2.56	0.025	8,892,999	4,401	2.56	2.58
2024-02-13	Z	ABEV	2.59	2.60	2.50	2.54	-0.065	5,800,143	4,214	2.53	2.55
2024-02-12	Z	ABEV	2.58	2.62	2.57	2.60	0.03	6,022,166	3,668	2.59	2.61
2024-02-09	Z	ABEV	2.57	2.59	2.545	2.58	0.025	7,027,145	5,446	2.57	2.60
2024-02-08	Z	ABEV	2.58	2.59	2.56	2.56	-0.025	8,667,432	7,446	2.57	2.62
2024-02-07	Z	ABEV	2.63	2.64	2.5706	2.59	-0.06	27,158,726	12,207	2.58	2.61
2024-02-06	Z	ABEV	2.63	2.66	2.6215	2.65	0.045	11,107,399	5,724	2.60	2.67
2024-02-05	Z	ABEV	2.62	2.63	2.59	2.60	-0.03	7,559,344	5,976	2.61	2.65