Skip to main content
logo
Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
25.00
+0.35 (1.42%)
Sep 10, 2026, 5:05 PM GMT-3

Banco ABC Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202624.6325.1824.4925.0025.001.42%478,700
Sep 9, 202624.4524.7324.1924.6524.650.24%426,800
Sep 8, 202624.8524.8824.5124.5924.590.04%664,800
Sep 4, 202624.7124.9924.4024.5824.58-1.05%909,600
Sep 3, 202624.6625.1524.6124.8424.840.98%630,600
Sep 2, 202623.6024.6023.5124.6024.604.24%774,000
Sep 1, 202623.3523.7223.2623.6023.602.16%897,200
Aug 31, 202623.1423.3923.1023.1023.10-510,100
Aug 28, 202623.0523.1622.9023.1023.100.22%434,200
Aug 27, 202623.0823.1922.9323.0523.050.04%385,000
Aug 26, 202623.0523.3323.0423.0423.04-0.04%574,800
Aug 25, 202622.7623.0922.6623.0523.051.45%820,600
Aug 24, 202622.6622.9522.4722.7222.72-0.09%615,500
Aug 21, 202622.5622.8122.2322.7422.741.97%506,700
Aug 20, 202622.2022.3522.1122.3022.300.45%432,400
Aug 19, 202622.4022.5722.1122.2022.20-0.27%438,200
Aug 18, 202622.6422.6722.2622.2622.26-1.50%400,900
Aug 17, 202622.6322.7122.5322.6022.60-0.13%341,100
Aug 14, 202622.7222.8522.2222.6322.63-0.40%515,900
Aug 13, 202622.6222.9822.5722.7222.720.49%437,000
Aug 12, 202622.7822.8622.4822.6122.61-0.40%414,700
Aug 11, 202623.5523.6022.6822.7022.70-3.57%445,500
Aug 10, 202623.5323.6623.3723.5423.540.04%363,900
Aug 7, 202623.7023.7923.4223.5323.53-0.30%325,800
Aug 6, 202624.0024.3023.5623.6023.60-2.32%612,400
Aug 5, 202624.0624.2823.9924.1624.160.83%512,700
Aug 4, 202624.2524.3823.8423.9623.96-0.17%688,500
Aug 3, 202624.0024.3423.8224.0024.00-539,600
Jul 31, 202624.0924.3924.0024.0024.00-0.37%495,900
Jul 30, 202623.8324.2023.8124.0924.091.60%268,800
Jul 29, 202623.9023.9423.6223.7123.71-0.79%312,100
Jul 28, 202624.0524.2223.4723.9023.90-517,500
Jul 27, 202623.8524.0623.7523.9023.900.63%332,900
Jul 24, 202623.6323.8023.5523.7523.75-0.08%209,300
Jul 23, 202624.0724.0923.7723.7723.77-1.33%365,400
Jul 22, 202623.5924.0923.5324.0924.092.34%333,900
Jul 21, 202623.5923.7123.4823.5423.54-0.04%521,900
Jul 20, 202623.6323.8723.5323.5523.550.17%378,700
Jul 17, 202623.7723.7823.5123.5123.51-1.01%319,700
Jul 16, 202623.9023.9023.6123.7523.75-0.21%416,900
Jul 15, 202624.0624.2523.8023.8023.80-1.08%641,300
Jul 14, 202623.9524.1423.6924.0624.061.13%468,900
Jul 13, 202624.9024.9423.7923.7923.79-4.61%685,100
Jul 10, 202624.6325.0524.6324.9424.941.34%557,400
Jul 9, 202624.0324.6124.0124.6124.612.41%453,400
Jul 8, 202624.0124.0323.6924.0324.030.17%1,518,500
Jul 7, 202623.8624.0723.7923.9923.990.76%472,100
Jul 6, 202623.7923.9023.5523.8123.810.08%313,500
Jul 3, 202624.0024.0023.6523.7923.790.21%247,400
Jul 2, 202623.8124.0223.7123.7423.74-0.29%307,900