Skip to main content
logo
Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.72
+0.66 (2.35%)
Oct 8, 2026, 5:04 PM GMT-3

Banco ABC Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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