Skip to main content
logo
Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.44
-0.70 (-3.03%)
Oct 29, 2026, 4:35 PM GMT-3

Banco ABC Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202623.1023.3422.3622.4422.44-3.03%749,200
Oct 28, 202624.1124.1322.9623.1423.14-4.10%1,316,200
Oct 27, 202624.3624.8823.8624.1324.130.42%1,581,300
Oct 26, 202624.4225.3223.3524.0324.03-18.51%2,238,900
Oct 23, 202628.8229.6528.4429.4929.492.86%738,100
Oct 22, 202629.4529.4528.5028.6728.67-2.91%758,600
Oct 21, 202629.8530.0529.5229.5329.53-1.07%570,800
Oct 20, 202629.0029.9328.9929.8529.853.32%1,083,500
Oct 19, 202628.8028.9728.5728.8928.890.80%523,000
Oct 16, 202628.9429.0428.3028.6628.66-0.97%491,800
Oct 15, 202628.2729.2628.1828.9428.941.51%759,600
Oct 14, 202628.7228.8327.8928.5128.51-2.20%666,000
Oct 13, 202629.3729.4428.7929.1529.15-1.39%791,100
Oct 9, 202628.7729.5628.6829.5629.562.92%1,055,700
Oct 8, 202628.0628.9528.0028.7228.722.35%993,300
Oct 7, 202628.7728.8228.0628.0628.06-2.64%1,029,300
Oct 6, 202628.2029.2028.1228.8228.822.05%1,297,200
Oct 5, 202626.5028.7226.4828.2428.247.99%2,163,000
Oct 2, 202625.8226.2525.5926.1526.152.11%1,023,400
Oct 1, 202625.8825.9025.4325.6125.61-1.04%695,300
Sep 30, 202625.3126.1125.2425.8825.882.78%1,363,500
Sep 29, 202624.9825.1824.7425.1825.180.72%600,700
Sep 28, 202624.6925.0024.5225.0025.001.26%393,300
Sep 25, 202624.8924.9224.6224.6924.69-0.28%206,100
Sep 24, 202624.9025.0424.6224.7624.76-0.68%309,000
Sep 23, 202625.1525.4124.8124.9324.93-1.27%328,800
Sep 22, 202625.1625.2924.8825.2525.25-0.12%448,200
Sep 21, 202624.8525.4024.8525.2825.281.94%583,100
Sep 18, 202624.9524.9524.7024.8024.80-0.68%629,100
Sep 17, 202624.7825.0424.5124.9724.971.26%332,600
Sep 16, 202624.7424.8024.3424.6624.66-0.12%487,400
Sep 15, 202625.0225.0524.5324.6924.69-1.44%407,900
Sep 14, 202624.8725.0924.5925.0525.05-0.20%454,800
Sep 11, 202625.0025.3224.9625.1025.100.40%398,100
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