Skip to main content
logo
Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
23.75
-0.05 (-0.21%)
Jul 16, 2026, 5:05 PM GMT-3

Banco ABC Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202623.9023.9023.6123.67--0.55%286,000
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
Jul 1, 202623.7124.0823.4623.8123.810.17%748,400
Jun 30, 202624.1024.1023.2823.7723.77-0.84%604,800
Jun 29, 202625.2625.4725.1225.3223.970.52%764,200
Jun 26, 202625.1025.2924.9125.1923.850.48%679,200
Jun 25, 202624.5025.2924.4925.0723.744.33%1,369,100
Jun 24, 202624.0124.2023.7724.0322.750.13%767,400
Jun 23, 202624.1124.4724.0024.0022.72-0.46%678,600
Jun 22, 202624.2424.3924.0424.1122.83-0.54%524,100
Jun 19, 202624.2524.3724.1024.2422.950.29%273,800
Jun 18, 202624.1624.4724.0924.1722.880.08%460,400
Jun 17, 202624.3524.6024.0924.1522.86-0.66%577,400
Jun 16, 202624.8324.8324.2824.3123.02-1.70%491,700
Jun 15, 202625.0525.3124.7224.7323.41-0.56%1,503,200
Jun 12, 202624.5425.1124.3724.8723.551.02%550,400
Jun 11, 202624.0824.6223.7724.6223.312.24%1,693,900
Jun 10, 202624.3224.3823.8524.0822.80-1.43%2,160,000
Jun 9, 202623.6024.4323.6024.4323.133.52%1,974,800
Jun 8, 202623.8323.8923.6023.6022.34-0.97%627,800
Jun 5, 202623.7324.0123.6823.8322.560.51%512,500
Jun 3, 202624.3624.3623.7023.7122.45-3.22%728,300
Jun 2, 202624.3124.6524.3024.5023.200.49%1,447,000
Jun 1, 202624.5324.6024.1924.3823.08-0.49%653,900
May 29, 202624.4624.5424.1124.5023.200.16%807,000
May 28, 202624.5224.5524.2324.4623.16-0.20%266,500
May 27, 202624.5724.8724.4624.5123.21-0.20%345,200
May 26, 202624.8625.1724.5124.5623.25-0.97%587,000
May 25, 202624.4324.8824.4324.8023.481.72%310,700
May 22, 202624.5024.5824.3124.3823.08-0.49%316,900
May 21, 202624.1524.7324.1324.5023.200.45%434,900
May 20, 202623.6324.5823.4524.3923.094.28%758,100
May 19, 202623.6523.6523.3223.3922.14-1.18%763,700
May 18, 202624.0724.1023.4823.6722.41-1.66%803,800
May 15, 202623.5724.0723.4824.0722.790.75%3,247,300
May 14, 202624.0424.1723.8823.8922.62-0.04%599,100
May 13, 202624.0124.2223.7423.9022.63-0.38%664,000
May 12, 202624.1024.2323.9523.9922.71-0.66%525,500
May 11, 202624.3524.4423.9424.1522.86-0.66%465,200
May 8, 202624.1124.6024.0124.3123.020.87%684,600
May 7, 202625.1025.2223.9324.1022.82-4.78%1,504,800