ABEV Stock Prices

Data as of Oct 28, 2026

Last

2.78

Change

-0.09

Open

2.86

Previous

2.87

High

2.87

Low

2.77

Bid

-

Ask

-

Volume

25,749,576

Trades

-

Dividend

0.05

Yield

0.00%

Ex-Div

Jun 26, 2017

Impl Vol

0.358

Hist Vol

0.352

Opt Volume

68

Open Int

49,943

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.86	2.87	2.77	2.78	-0.09	25,749,576	68	0.358	0.352
Oct 27, 2026	2.88	2.92	2.85	2.87	+0.04	25,615,102	64	0.436	0.351
Oct 26, 2026	2.86	2.98	2.74	2.83	-0.47	63,569,071	11,949	0.410	0.351
Oct 23, 2026	3.33	3.35	3.29	3.30	-0.03	25,674,089	1,056	0.320	0.314
Oct 22, 2026	3.29	3.34	3.28	3.33	+0.06	20,766,391	513	0.293	0.314
Oct 21, 2026	3.33	3.34	3.26	3.27	-0.05	19,315,675	62	0.383	0.313
Oct 20, 2026	3.27	3.35	3.27	3.32	+0.07	23,817,957	76	0.328	0.314
Oct 19, 2026	3.30	3.30	3.22	3.25	-0.04	21,681,518	42	0.342	0.313
Oct 16, 2026	3.28	3.31	3.25	3.29	+0.03	23,494,753	78	0.301	0.313
Oct 15, 2026	3.26	3.30	3.23	3.26	+0.01	18,312,418	484	0.382	0.314
Oct 14, 2026	3.19	3.26	3.19	3.25	+0.03	20,718,800	10	0.000	0.315
Oct 13, 2026	3.15	3.23	3.14	3.22	-0.01	32,766,253	8	0.000	0.315
Oct 12, 2026	3.18	3.24	3.17	3.23	+0.04	10,983,406	2,067	1.005	0.315
Oct 9, 2026	3.22	3.22	3.15	3.19	+0.00	17,948,043	33	0.000	0.315
Oct 8, 2026	3.14	3.19	3.13	3.19	+0.04	33,505,180	54	0.432	0.315
Oct 7, 2026	3.16	3.19	3.13	3.15	-0.07	28,374,972	18	0.315	0.315
Oct 6, 2026	3.27	3.30	3.22	3.22	-0.03	27,253,132	87	1.109	0.315
Oct 5, 2026	3.28	3.35	3.24	3.25	+0.26	56,464,291	2,322	0.807	0.314
Oct 2, 2026	2.93	2.99	2.90	2.99	+0.00	22,492,795	4,963	0.891	0.303
Oct 1, 2026	2.92	2.94	2.87	2.90	-0.02	19,063,363	8	0.303	0.303
Sep 30, 2026	2.92	2.96	2.91	2.92	+0.04	15,362,232	178	0.665	0.303
Sep 29, 2026	2.88	2.90	2.83	2.88	+0.01	18,303,377	27	0.000	0.304
Sep 28, 2026	2.88	2.91	2.86	2.87	-0.04	13,196,698	30	0.000	0.304
Sep 25, 2026	2.90	2.92	2.88	2.91	+0.00	13,201,720	5	0.000	0.304
Sep 24, 2026	2.95	2.97	2.90	2.91	-0.02	11,180,706	21	0.653	0.304
Sep 23, 2026	2.98	3.00	2.93	2.93	-0.08	13,057,653	6	0.000	0.304
Sep 22, 2026	2.98	3.03	2.95	3.01	+0.03	26,098,812	118	0.611	0.303
Sep 21, 2026	3.00	3.01	2.97	2.98	+0.04	16,710,919	37	0.365	0.304
Sep 18, 2026	2.96	2.98	2.93	2.94	-0.04	26,249,748	43	0.602	0.303
Sep 17, 2026	3.01	3.01	2.95	2.98	-0.01	12,253,914	160	0.000	0.304
Sep 16, 2026	3.00	3.02	2.97	2.99	-0.03	24,892,942	68	0.415	0.304
Sep 15, 2026	3.04	3.04	3.01	3.02	-0.01	15,341,125	106	0.573	0.304
Sep 14, 2026	3.02	3.05	3.00	3.03	+0.01	15,641,808	26	0.748	0.304
Sep 11, 2026	3.06	3.06	3.01	3.02	-0.02	37,927,948	86	0.745	0.304
Sep 10, 2026	2.99	3.06	2.97	3.04	+0.03	38,827,274	61	0.784	0.304
Sep 9, 2026	3.03	3.04	2.99	3.01	-0.03	26,508,386	11	0.568	0.305
Sep 8, 2026	3.07	3.11	3.04	3.04	+0.00	24,183,649	188	0.000	0.305
Sep 4, 2026	3.01	3.06	3.00	3.02	-0.02	21,409,878	7	0.490	0.305
Sep 3, 2026	3.05	3.08	3.02	3.04	+0.05	20,297,952	150	0.634	0.305
Sep 2, 2026	2.92	3.03	2.92	2.99	+0.10	26,642,231	157	0.574	0.306
Sep 1, 2026	2.87	2.95	2.86	2.89	+0.02	27,953,501	776	0.606	0.304
Aug 31, 2026	2.90	2.91	2.85	2.87	+0.01	48,211,652	29	0.543	0.304
Aug 28, 2026	2.88	2.88	2.82	2.86	-0.02	30,152,335	1,050	0.369	0.304
Aug 27, 2026	2.88	2.89	2.85	2.88	-0.02	36,342,056	48	0.323	0.304
Aug 26, 2026	2.95	2.95	2.89	2.90	-0.03	21,155,719	28	0.304	0.304
Aug 25, 2026	2.92	2.94	2.87	2.93	+0.01	24,060,680	33	0.360	0.304
Aug 24, 2026	2.87	2.95	2.86	2.92	+0.04	26,632,745	304	0.398	0.304
Aug 21, 2026	2.85	2.88	2.83	2.88	+0.05	25,098,114	143	0.304	0.305
Aug 20, 2026	2.79	2.85	2.75	2.83	+0.02	107,066,765	168	0.417	0.304
Aug 19, 2026	2.84	2.85	2.79	2.81	+0.03	43,163,731	170	0.372	0.304
Aug 18, 2026	2.79	2.82	2.77	2.78	+0.00	12,821,541	22	0.000	0.304
Aug 17, 2026	2.79	2.81	2.76	2.78	-0.02	25,540,346	43	0.488	0.304
Aug 14, 2026	2.81	2.82	2.76	2.80	-0.04	38,420,753	3,872	0.275	0.304
Aug 13, 2026	2.82	2.88	2.82	2.84	+0.02	23,597,149	2,065	0.000	0.304
Aug 12, 2026	2.85	2.86	2.81	2.82	-0.02	17,181,226	313	0.481	0.304
Aug 11, 2026	2.93	2.95	2.84	2.84	-0.10	19,916,984	268	0.534	0.304
Aug 10, 2026	2.99	3.00	2.94	2.94	-0.06	36,764,867	98	0.815	0.302
Aug 7, 2026	3.03	3.04	2.99	3.00	-0.01	35,908,765	15	0.363	0.302
Aug 6, 2026	3.05	3.06	3.01	3.01	-0.02	31,475,511	11	0.653	0.302
Aug 5, 2026	3.06	3.08	3.03	3.03	-0.01	51,322,328	11	0.722	0.302
Aug 4, 2026	3.08	3.08	3.02	3.04	-0.01	32,356,841	10	0.595	0.302
Aug 3, 2026	3.12	3.13	3.04	3.05	-0.06	40,798,341	57	0.585	0.303
Jul 31, 2026	3.10	3.16	3.09	3.11	-0.01	57,167,502	25	0.591	0.302
Jul 30, 2026	2.98	3.12	2.97	3.12	+0.02	59,898,572	73	0.758	0.307
Jul 29, 2026	3.12	3.15	3.07	3.10	-0.03	42,488,468	77	0.482	0.307
Jul 28, 2026	3.12	3.17	3.11	3.13	+0.06	15,163,702	11	0.726	0.308

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 26, 2017	Jul 24, 2017	0.05	0.05	0.00%
Nov 1, 2016	Dec 5, 2016	0.05	0.21	1.92%
Jul 12, 2016	-	0.04	0.16	1.92%
Feb 1, 2016	-	0.03	0.11	1.92%
Dec 22, 2015	-	0.04	0.16	1.92%
Sep 9, 2015	-	0.04	0.17	1.92%
Jul 22, 2015	-	0.03	0.13	1.92%
Mar 2, 2015	Apr 7, 2015	0.03	0.13	1.92%
Jan 8, 2015	Feb 9, 2015	0.04	0.14	3.36%
Jan 2, 2015	Jan 21, 2015	0.05	0.19	3.55%
Oct 28, 2014	Nov 24, 2014	0.09	0.37	3.41%
Jul 29, 2014	Sep 4, 2014	0.04	0.11	1.47%

Split History

Split Date	Factor	Announced
No splits on record.