Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock22.96
-0.35 (-1.50%)
At close: Sep 22, 2025
Banco ABC Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 23.27 | 23.27 | 22.82 | 22.96 | 22.96 | -1.50% | 329,600 |
| Sep 19, 2025 | 23.11 | 23.31 | 22.97 | 23.31 | 23.31 | 0.65% | 332,800 |
| Sep 18, 2025 | 23.23 | 23.26 | 22.92 | 23.16 | 23.16 | -0.30% | 298,300 |
| Sep 17, 2025 | 22.75 | 23.23 | 22.73 | 23.23 | 23.23 | 2.11% | 499,200 |
| Sep 16, 2025 | 23.02 | 23.02 | 22.63 | 22.75 | 22.75 | -1.09% | 258,300 |
| Sep 15, 2025 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 1.14% | 512,500 |
| Sep 12, 2025 | 22.50 | 22.94 | 22.43 | 22.74 | 22.74 | 1.07% | 234,100 |
| Sep 11, 2025 | 22.48 | 22.75 | 22.26 | 22.50 | 22.50 | 0.22% | 284,100 |
| Sep 10, 2025 | 22.80 | 22.99 | 22.45 | 22.45 | 22.45 | -1.54% | 354,400 |
| Sep 9, 2025 | 22.70 | 22.80 | 22.40 | 22.80 | 22.80 | 1.15% | 282,000 |
| Sep 8, 2025 | 22.61 | 22.71 | 22.22 | 22.54 | 22.54 | -0.22% | 306,200 |
| Sep 5, 2025 | 22.65 | 22.73 | 22.37 | 22.59 | 22.59 | 0.71% | 261,000 |
| Sep 4, 2025 | 22.36 | 22.48 | 22.08 | 22.43 | 22.43 | 0.45% | 381,100 |
| Sep 3, 2025 | 22.74 | 22.74 | 22.25 | 22.33 | 22.33 | -1.24% | 406,400 |
| Sep 2, 2025 | 22.24 | 22.65 | 22.08 | 22.61 | 22.61 | 1.34% | 533,700 |
| Sep 1, 2025 | 22.06 | 22.48 | 21.98 | 22.31 | 22.31 | 1.23% | 440,700 |
| Aug 29, 2025 | 22.00 | 22.11 | 21.93 | 22.04 | 22.04 | 0.18% | 345,600 |
| Aug 28, 2025 | 22.07 | 22.18 | 21.86 | 22.00 | 22.00 | - | 450,400 |
| Aug 27, 2025 | 21.70 | 22.01 | 21.60 | 22.00 | 22.00 | 1.38% | 261,700 |
| Aug 26, 2025 | 21.74 | 21.83 | 21.58 | 21.70 | 21.70 | -0.23% | 281,000 |
| Aug 25, 2025 | 21.71 | 21.91 | 21.62 | 21.75 | 21.75 | 0.46% | 465,300 |
| Aug 22, 2025 | 21.21 | 21.71 | 21.12 | 21.65 | 21.65 | 2.12% | 410,300 |
| 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 |