Banco ABC Brasil S.A. (BVMF:ABCB10)
Brazil · Delayed Price · Currency is BRL · Preferred Stock24.02
-1.18 (-4.68%)
At close: Sep 10, 2026
BVMF:ABCB10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 24.51 | 25.19 | 24.02 | 24.02 | 24.02 | -4.68% | 500 |
| Sep 9, 2026 | 25.19 | 25.20 | 24.21 | 25.20 | 25.20 | -0.04% | 700 |
| Sep 8, 2026 | 25.21 | 25.21 | 24.59 | 25.21 | 25.21 | -1.14% | 4,200 |
| Sep 4, 2026 | 25.01 | 25.50 | 25.00 | 25.50 | 25.50 | 1.19% | 1,400 |
| Sep 3, 2026 | 25.42 | 25.42 | 25.00 | 25.20 | 25.20 | 5.00% | 3,000 |
| Sep 2, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 4.53% | 600 |
| Sep 1, 2026 | 22.96 | 23.70 | 22.96 | 22.96 | 22.96 | 1.15% | 1,300 |
| Aug 31, 2026 | 23.49 | 23.49 | 22.59 | 22.70 | 22.70 | -2.16% | 900 |
| Aug 27, 2026 | 23.09 | 23.25 | 23.09 | 23.20 | 23.20 | 2.47% | 1,200 |
| Aug 26, 2026 | 23.11 | 23.11 | 22.64 | 22.64 | 22.64 | -4.03% | 400 |
| Aug 25, 2026 | 25.70 | 25.70 | 22.75 | 23.59 | 23.59 | -9.23% | 5,700 |
| Aug 24, 2026 | 25.99 | 26.00 | 25.99 | 25.99 | 25.99 | -0.04% | 500 |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 19.05% | 300 |
| Aug 20, 2026 | 21.87 | 21.87 | 21.84 | 21.84 | 21.84 | 0.05% | 1,000 |
| Aug 19, 2026 | 22.30 | 22.30 | 21.83 | 21.83 | 21.83 | -2.11% | 200 |
| Aug 18, 2026 | 22.25 | 22.30 | 22.25 | 22.30 | 22.30 | 2.25% | 200 |
| Aug 17, 2026 | 23.10 | 23.10 | 21.51 | 21.81 | 21.81 | -0.86% | 700 |