Skip to main content
logo
Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
24.50
+0.04 (0.16%)
May 29, 2026, 5:07 PM GMT-3

Banco ABC Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.4624.5424.1124.5024.500.16%807,000
May 28, 202624.5224.5524.2324.4624.46-0.20%266,500
May 27, 202624.5724.8724.4624.5124.51-0.20%345,200
May 26, 202624.8625.1724.5124.5624.56-0.97%587,200
May 25, 202624.4324.8824.4324.8024.801.72%310,700
May 22, 202624.5024.5824.3124.3824.38-0.49%316,900
May 21, 202624.1524.7324.1324.5024.500.45%435,900
May 20, 202623.6324.5823.4524.3924.394.28%758,100
May 19, 202623.6523.6523.3223.3923.39-1.18%763,700
May 18, 202624.0724.1023.4823.6723.67-1.66%806,600
May 15, 202623.5724.0723.4824.0724.070.75%3,247,300
May 14, 202624.0424.1723.8823.8923.89-0.04%599,100
May 13, 202624.0124.2223.7423.9023.90-0.38%664,000
May 12, 202624.1024.2323.9523.9923.99-0.66%525,500
May 11, 202624.3524.4423.9424.1524.15-0.66%465,200
May 8, 202624.1124.6024.0124.3124.310.87%684,600
May 7, 202625.1025.2223.9324.1024.10-4.78%1,504,800
May 6, 202625.1625.4125.0625.3125.311.48%856,700
May 5, 202624.8125.0024.7224.9424.940.89%635,800
May 4, 202625.1625.3524.6224.7224.72-1.36%941,100
Apr 30, 202624.9025.2124.8025.0625.061.05%647,900
Apr 29, 202625.0825.0824.6824.8024.80-1.08%566,200
Apr 28, 202624.8125.1824.6625.0725.070.56%1,020,400
Apr 27, 202625.2825.3024.9024.9324.93-1.38%559,800
Apr 24, 202625.1625.2825.0525.2825.280.48%364,300
Apr 23, 202625.8425.8525.1625.1625.16-2.06%644,000
Apr 22, 202626.1226.1625.5525.6925.69-1.98%909,600
Apr 20, 202626.7126.7326.1426.2126.21-1.87%454,700
Apr 17, 202626.8327.1626.5726.7126.710.04%597,400
Apr 16, 202627.5027.5426.7026.7026.70-2.45%589,200
Apr 15, 202627.4027.7027.2627.3727.370.22%470,300
Apr 14, 202626.9827.4626.6727.3127.31-0.36%902,300
Apr 13, 202627.0027.5526.8627.4127.411.33%800,900
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%643,100
Mar 30, 202624.9525.2424.6324.7224.72-0.36%460,500
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%612,500
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%596,100
Mar 18, 202626.0326.1825.7225.8225.82-0.73%482,200