Amcor plc (BVMF:A1CR34)
Brazil · Delayed Price · Currency is BRL 183.80
-13.24 (-6.72%)
Last updated: May 20, 2026, 10:34 AM GMT-3
BVMF:A1CR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -6.72% | 1 |
| May 8, 2026 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | -2.43% | 2 |
| May 6, 2026 | 196.00 | 201.95 | 195.50 | 201.95 | 201.95 | 10.95% | 421 |
| May 4, 2026 | 184.00 | 184.68 | 182.02 | 182.02 | 182.02 | -4.07% | 3 |
| Apr 30, 2026 | 188.75 | 189.75 | 188.50 | 189.75 | 189.75 | 1.47% | 210 |
| Apr 29, 2026 | 190.50 | 190.50 | 187.00 | 187.00 | 187.00 | -2.09% | 535 |
| Apr 28, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | -2.55% | 180 |
| Apr 24, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -2.58% | 2 |
| Apr 22, 2026 | 200.80 | 201.20 | 200.00 | 201.20 | 201.20 | -5.23% | 5 |
| Apr 9, 2026 | 212.16 | 212.30 | 212.16 | 212.30 | 212.30 | 0.14% | 3 |
| Apr 8, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 6.21% | 3 |
| Apr 7, 2026 | 201.50 | 201.50 | 199.60 | 199.60 | 199.60 | -3.90% | 2 |
| Apr 2, 2026 | 207.69 | 207.69 | 207.69 | 207.69 | 207.69 | -0.80% | 2 |
| Apr 1, 2026 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | 2.03% | 30 |
| Mar 27, 2026 | 209.79 | 209.79 | 205.20 | 205.20 | 205.20 | -1.54% | 6 |
| Mar 26, 2026 | 208.42 | 208.42 | 208.42 | 208.42 | 208.42 | 0.98% | 4 |
| Mar 23, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -2.40% | 4 |
| Mar 18, 2026 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | 0.23% | 1 |
| Mar 12, 2026 | 214.50 | 214.50 | 210.98 | 210.98 | 210.98 | -3.44% | 21 |
| Mar 11, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.02% | 7 |
| Mar 10, 2026 | 218.73 | 220.00 | 218.46 | 218.46 | 218.46 | -0.12% | 22 |
| Mar 9, 2026 | 220.00 | 220.00 | 218.73 | 218.73 | 218.73 | -4.90% | 3 |
| Mar 5, 2026 | 235.50 | 235.50 | 230.00 | 230.00 | 230.00 | -5.83% | 37 |
| Mar 4, 2026 | 244.25 | 244.25 | 244.25 | 244.25 | 244.25 | -7.05% | 1 |
| Mar 3, 2026 | 262.78 | 262.78 | 262.78 | 262.78 | 262.78 | -1.23% | 1 |
| Feb 23, 2026 | 255.06 | 266.06 | 255.06 | 266.06 | 262.79 | 0.03% | 87 |
| Feb 20, 2026 | 256.10 | 265.98 | 256.10 | 265.98 | 262.71 | 3.25% | 74 |
| Feb 19, 2026 | 259.36 | 259.36 | 257.60 | 257.60 | 254.43 | 4.82% | 2 |
| Feb 9, 2026 | 244.25 | 247.50 | 244.25 | 245.75 | 242.73 | 6.85% | 33 |
| Feb 3, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 227.17 | - | 1 |
| Jan 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 227.17 | - | 1 |
| Jan 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 227.17 | -1.38% | 9 |
| Jan 26, 2026 | 233.35 | 233.40 | 232.82 | 233.22 | 230.35 | 0.17% | 195 |
| Jan 23, 2026 | 229.31 | 232.82 | 227.47 | 232.82 | 229.96 | 2.46% | 146 |
| Jan 22, 2026 | 224.33 | 227.78 | 224.33 | 227.24 | 224.44 | 2.33% | 125 |
| Jan 21, 2026 | 222.07 | 222.07 | 222.07 | 222.07 | 219.34 | -1.30% | 9 |
| Jan 20, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 222.23 | -2.13% | 1 |
| Jan 13, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 227.07 | -0.09% | - |
| Jan 12, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 227.27 | -1.43% | - |
| Jan 9, 2026 | 232.20 | 233.45 | 232.20 | 233.45 | 230.58 | 0.54% | 2 |
| Jan 8, 2026 | 227.15 | 232.20 | 227.15 | 232.20 | 229.34 | 2.25% | 36 |
| Jan 7, 2026 | 232.00 | 232.25 | 227.00 | 227.10 | 224.31 | -1.48% | 94 |
| Jan 6, 2026 | 227.85 | 230.50 | 227.85 | 230.50 | 227.66 | 1.32% | 70 |
| Jan 5, 2026 | 226.75 | 227.50 | 226.00 | 227.50 | 224.70 | - | 23 |
| Jan 2, 2026 | 227.50 | 228.00 | 227.25 | 227.50 | 224.70 | -2.05% | 6 |
| Dec 30, 2025 | 232.50 | 232.50 | 232.25 | 232.25 | 229.39 | -1.17% | 3 |
| Dec 29, 2025 | 236.00 | 236.00 | 234.50 | 235.00 | 232.11 | 2.93% | 61 |
| Dec 26, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 225.49 | -0.85% | 5 |
| Dec 23, 2025 | 230.25 | 233.85 | 230.25 | 230.25 | 227.42 | -0.15% | 3 |
| Dec 22, 2025 | 233.85 | 233.85 | 230.60 | 230.60 | 227.76 | -0.39% | 1 |