Skip to main content
logo
Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
27.31
-0.10 (-0.36%)
Apr 14, 2026, 5:07 PM GMT-3

Banco ABC Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202627.0027.5526.8627.4127.411.33%802,200
Apr 10, 202627.1727.5426.9727.0527.05-0.37%622,600
Apr 9, 202626.4927.2526.4927.1527.152.49%709,100
Apr 8, 202626.4926.9826.4126.4926.491.42%622,400
Apr 7, 202626.2126.2625.9026.1226.12-0.42%632,100
Apr 6, 202626.2526.4225.9626.2326.230.77%534,100
Apr 2, 202625.8626.2225.4526.0326.03-0.72%739,100
Apr 1, 202625.4026.2825.4026.2226.223.23%636,900
Mar 31, 202624.8925.6124.8825.4025.402.75%643,300
Mar 30, 202624.9525.2424.6324.7224.72-0.36%461,100
Mar 27, 202625.1125.2024.7624.8124.81-1.63%929,600
Mar 26, 202625.5025.6525.1225.2225.22-1.71%426,700
Mar 25, 202625.3025.9325.2925.6625.661.74%612,800
Mar 24, 202625.6825.9025.1025.2225.22-1.75%667,400
Mar 23, 202625.3026.1825.3025.6725.671.91%858,000
Mar 20, 202625.6025.6024.9725.1925.19-1.72%2,099,800
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