Banco ABC Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	21.47	21.50	21.16	21.20	21.20	-0.98%	277,700
Aug 20, 2025	21.45	21.86	21.30	21.41	21.41	-0.14%	282,600
Aug 19, 2025	21.80	21.80	21.28	21.44	21.44	-2.19%	268,000
Aug 18, 2025	21.92	21.97	21.71	21.92	21.92	-0.05%	317,500
Aug 15, 2025	21.42	21.93	21.42	21.93	21.93	2.14%	325,400
Aug 14, 2025	21.73	21.78	21.40	21.47	21.47	-1.24%	227,300
Aug 13, 2025	22.09	22.25	21.64	21.74	21.74	-1.63%	264,000
Aug 12, 2025	21.68	22.35	21.47	22.10	22.10	1.94%	739,700
Aug 11, 2025	21.70	21.70	21.50	21.68	21.68	0.51%	186,900
Aug 8, 2025	21.64	21.70	21.44	21.57	21.57	0.94%	244,900
Aug 7, 2025	21.54	21.63	21.36	21.37	21.37	-0.88%	222,400
Aug 6, 2025	21.35	21.73	21.22	21.56	21.56	1.55%	394,600
Aug 5, 2025	20.88	21.23	20.78	21.23	21.23	1.63%	519,800
Aug 4, 2025	21.24	21.49	20.87	20.89	20.89	-1.65%	374,300
Aug 1, 2025	21.58	21.93	21.10	21.24	21.24	-1.62%	507,700
Jul 31, 2025	21.25	21.90	21.07	21.59	21.59	1.46%	866,600
Jul 30, 2025	20.50	21.28	20.40	21.28	21.28	3.96%	676,100
Jul 29, 2025	20.32	20.56	20.32	20.47	20.47	0.54%	252,500
Jul 28, 2025	20.59	20.67	20.34	20.36	20.36	-1.17%	353,100
Jul 25, 2025	20.63	20.68	20.46	20.60	20.60	0.15%	316,200
Jul 24, 2025	20.70	20.73	20.45	20.57	20.57	-0.96%	581,500
Jul 23, 2025	20.36	20.85	20.36	20.77	20.77	1.37%	662,500
Jul 22, 2025	20.30	20.51	20.30	20.49	20.49	0.64%	401,500
Jul 21, 2025	20.75	20.78	20.21	20.36	20.36	-2.12%	873,800
Jul 18, 2025	20.89	21.06	20.73	20.80	20.80	-0.53%	873,200
Jul 17, 2025	21.04	21.17	20.75	20.91	20.91	-0.62%	479,600
Jul 16, 2025	21.22	21.30	20.91	21.04	21.04	-0.61%	1,842,700
Jul 15, 2025	21.15	21.19	20.97	21.17	21.17	0.09%	492,000
Jul 14, 2025	20.98	21.15	20.82	21.15	21.15	0.81%	536,500
Jul 11, 2025	21.11	21.19	20.93	20.98	20.98	-0.57%	527,300
Jul 10, 2025	21.15	21.33	21.08	21.10	21.10	-1.31%	821,800
Jul 9, 2025	21.42	21.52	21.18	21.38	21.38	-0.47%	432,100
Jul 8, 2025	21.50	21.60	21.39	21.48	21.48	0.05%	465,400
Jul 7, 2025	21.52	21.72	21.46	21.47	21.47	-0.79%	243,700
Jul 4, 2025	21.70	21.74	21.60	21.64	21.64	-0.51%	216,200
Jul 3, 2025	21.69	21.86	21.57	21.75	21.75	-0.18%	528,100
Jul 2, 2025	21.90	21.96	21.30	21.79	21.79	-0.50%	798,300
Jul 1, 2025	21.75	22.04	21.54	21.90	21.90	-2.19%	1,686,200
Jun 30, 2025	22.21	22.65	22.11	22.39	21.30	0.86%	2,950,600
Jun 27, 2025	22.05	22.29	21.99	22.20	21.12	0.95%	920,500
Jun 26, 2025	22.15	22.46	21.94	21.99	20.92	-0.18%	793,400
Jun 25, 2025	22.00	22.25	21.90	22.03	20.96	1.94%	3,223,500
Jun 24, 2025	21.37	21.66	21.28	21.61	20.56	1.31%	289,100
Jun 23, 2025	21.31	21.44	21.22	21.33	20.30	-0.14%	403,200
Jun 20, 2025	21.48	21.48	21.14	21.36	20.32	-0.23%	418,400
Jun 18, 2025	21.27	21.52	21.14	21.41	20.37	0.85%	391,200
Jun 17, 2025	21.39	21.44	21.22	21.23	20.20	-0.79%	210,500
Jun 16, 2025	21.06	21.58	21.06	21.40	20.36	1.61%	265,200
Jun 13, 2025	21.26	21.26	20.93	21.06	20.04	-0.94%	248,500
Jun 12, 2025	20.95	21.26	20.90	21.26	20.23	1.05%	240,500