Amcor plc (BVMF:A1CR34)
Brazil · Delayed Price · Currency is BRL 217.58
-0.88 (-0.40%)
At close: Sep 18, 2026
BVMF:A1CR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | -4.13% | 4 |
| Sep 8, 2026 | 229.54 | 229.54 | 227.86 | 227.86 | 227.86 | -1.74% | 51 |
| Sep 4, 2026 | 240.68 | 240.68 | 231.89 | 231.89 | 231.89 | -2.55% | 4 |
| Sep 1, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 237.96 | 0.40% | 1 |
| Aug 31, 2026 | 241.60 | 241.60 | 240.24 | 240.24 | 237.01 | -1.62% | 51 |
| Aug 28, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 240.92 | 3.72% | 1 |
| Aug 17, 2026 | 234.00 | 235.44 | 234.00 | 235.44 | 232.27 | -2.68% | 95 |
| Aug 14, 2026 | 241.20 | 241.92 | 241.20 | 241.92 | 238.67 | 0.12% | 40 |
| Aug 10, 2026 | 240.75 | 241.62 | 240.75 | 241.62 | 238.37 | 2.60% | 20 |
| Jul 28, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 232.33 | 8.32% | 15 |
| Jul 8, 2026 | 217.42 | 217.42 | 217.42 | 217.42 | 214.50 | -4.80% | 1 |
| Jul 6, 2026 | 228.39 | 228.39 | 228.39 | 228.39 | 225.32 | 3.45% | 1 |
| Jun 26, 2026 | 220.78 | 220.78 | 220.78 | 220.78 | 217.81 | -0.65% | 1 |
| Jun 25, 2026 | 222.23 | 222.23 | 222.23 | 222.23 | 219.24 | 3.22% | 1 |
| Jun 24, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 212.40 | 2.94% | 1 |
| Jun 19, 2026 | 209.16 | 209.16 | 209.16 | 209.16 | 206.35 | -3.46% | 1 |
| Jun 18, 2026 | 214.30 | 216.65 | 214.30 | 216.65 | 213.74 | 7.63% | 4 |
| Jun 15, 2026 | 201.29 | 201.29 | 201.29 | 201.29 | 198.58 | -2.00% | 1 |
| Jun 12, 2026 | 206.91 | 206.91 | 205.40 | 205.40 | 202.64 | 1.13% | 2 |
| Jun 11, 2026 | 202.00 | 203.10 | 202.00 | 203.10 | 200.37 | 4.15% | 104 |
| Jun 9, 2026 | 190.11 | 195.00 | 190.11 | 195.00 | 192.38 | 2.58% | 2 |
| Jun 1, 2026 | 189.99 | 190.10 | 189.99 | 190.10 | 187.54 | -1.38% | 4 |
| May 26, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 190.17 | 6.64% | 6 |
| May 20, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 178.33 | -6.72% | 1 |
| May 8, 2026 | 197.04 | 197.04 | 197.04 | 197.04 | 191.18 | -2.43% | 2 |
| May 6, 2026 | 196.00 | 201.95 | 195.50 | 201.95 | 195.94 | 10.95% | 421 |
| May 4, 2026 | 184.00 | 184.68 | 182.02 | 182.02 | 176.60 | -4.07% | 3 |
| Apr 30, 2026 | 188.75 | 189.75 | 188.50 | 189.75 | 184.10 | 1.47% | 210 |
| Apr 29, 2026 | 190.50 | 190.50 | 187.00 | 187.00 | 181.44 | -2.09% | 535 |
| Apr 28, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 185.32 | -2.55% | 180 |
| Apr 24, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 190.17 | -2.58% | 2 |
| Apr 22, 2026 | 200.80 | 201.20 | 200.00 | 201.20 | 195.21 | -5.23% | 5 |
| Apr 9, 2026 | 212.16 | 212.30 | 212.16 | 212.30 | 205.98 | 0.14% | 3 |
| Apr 8, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 205.69 | 6.21% | 3 |
| Apr 7, 2026 | 201.50 | 201.50 | 199.60 | 199.60 | 193.66 | -3.90% | 2 |
| Apr 2, 2026 | 207.69 | 207.69 | 207.69 | 207.69 | 201.51 | -0.80% | 2 |
| Apr 1, 2026 | 209.37 | 209.37 | 209.37 | 209.37 | 203.14 | 2.03% | 30 |
| Mar 27, 2026 | 209.79 | 209.79 | 205.20 | 205.20 | 199.09 | -1.54% | 6 |
| Mar 26, 2026 | 208.42 | 208.42 | 208.42 | 208.42 | 202.22 | 0.98% | 4 |
| Mar 23, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 200.26 | -2.40% | 4 |