Skip to main content
logo
Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
25.19
-0.44 (-1.72%)
Mar 20, 2026, 5:10 PM GMT-3

Banco ABC Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202625.5025.7925.1625.6325.63-0.74%596,400
Mar 18, 202626.0326.1825.7225.8225.82-0.73%482,200
Mar 17, 202626.0726.5925.8926.0126.01-0.73%473,200
Mar 16, 202626.1226.6325.7926.2026.201.83%528,900
Mar 13, 202626.3326.4025.7025.7325.73-1.83%632,200
Mar 12, 202626.6326.6325.9526.2126.21-2.13%490,000
Mar 11, 202626.8127.0926.4426.7826.780.11%567,300
Mar 10, 202626.0427.0626.0426.7526.753.12%801,700
Mar 9, 202625.9626.1725.5225.9425.940.35%636,700
Mar 6, 202626.2226.2225.6225.8525.85-1.45%387,300
Mar 5, 202626.7226.7325.9426.2326.23-1.87%499,200
Mar 4, 202626.3826.9426.3826.7326.731.33%338,600
Mar 3, 202626.6126.6125.7626.3826.38-2.12%730,200
Mar 2, 202626.9027.0925.9026.9526.95-0.66%622,800
Feb 27, 202627.9927.9927.1327.1327.13-2.86%600,100
Feb 26, 202627.6227.9327.4527.9327.931.12%529,100
Feb 25, 202628.1028.1727.5927.6227.62-1.25%419,900
Feb 24, 202627.4527.9727.3227.9727.972.23%523,100
Feb 23, 202627.7627.7727.1427.3627.36-1.90%546,500
Feb 20, 202627.4127.8927.1127.8927.891.71%408,200
Feb 19, 202626.9627.4226.8527.4227.421.74%637,900
Feb 18, 202627.0427.3226.8326.9526.950.07%340,500
Feb 13, 202627.0927.2026.3726.9326.93-1.25%386,900
Feb 12, 202628.0228.0427.0927.2727.27-2.61%672,500
Feb 11, 202628.2928.4428.0028.0028.00-0.43%902,100
Feb 10, 202627.8828.6527.6828.1228.120.82%1,484,800
Feb 9, 202627.0727.8926.9527.8927.893.45%488,300
Feb 6, 202626.5027.0426.3526.9626.961.85%423,000
Feb 5, 202626.7127.0126.4026.4726.47-0.53%891,300
Feb 4, 202627.4927.4926.3326.6126.61-2.31%558,100
Feb 3, 202627.2027.5627.1227.2427.240.22%709,100
Feb 2, 202626.8227.1826.6427.1827.181.34%1,201,700
Jan 30, 202626.4627.2426.4226.8226.820.75%1,525,600
Jan 29, 202626.9527.1226.4626.6226.62-0.93%607,900
Jan 28, 202626.4926.9026.3726.8726.871.47%730,200
Jan 27, 202626.1526.7726.1526.4826.482.00%748,100
Jan 26, 202625.8126.0925.4425.9625.960.58%655,500
Jan 23, 202625.6025.8125.2325.8125.810.98%964,800
Jan 22, 202624.8925.6024.8625.5625.562.86%1,121,100
Jan 21, 202624.2924.8524.1524.8524.853.28%725,300
Jan 20, 202623.9924.1123.6624.0624.060.54%344,000
Jan 19, 202623.8024.1023.7023.9323.93-0.13%456,800
Jan 16, 202624.2524.2623.7923.9623.96-1.20%535,800
Jan 15, 202624.1024.3023.9224.2524.250.75%649,200
Jan 14, 202624.0024.1523.9224.0724.070.38%842,000
Jan 13, 202624.1324.1323.8623.9823.98-0.66%428,800
Jan 12, 202624.0124.1423.8024.1424.140.96%388,600
Jan 9, 202624.1124.2123.8723.9123.91-0.79%606,400
Jan 8, 202624.0524.1423.8424.1024.100.33%570,800
Jan 7, 202624.1524.2323.8924.0224.02-0.95%838,600