Skip to main content
logo
Banco ABC Brasil S.A. (BVMF:ABCB4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
24.13
-0.18 (-0.74%)
May 11, 2026, 11:36 AM GMT-3

Banco ABC Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%470,600
Apr 14, 202626.9827.4626.6727.3127.31-0.36%902,300
Apr 13, 202627.0027.5526.8627.4127.411.33%802,200
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%643,300
Mar 30, 202624.9525.2424.6324.7224.72-0.36%461,100
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%612,800
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%596,400
Mar 18, 202626.0326.1825.7225.8225.82-0.73%482,200
Mar 17, 202626.0726.5925.8926.0126.01-0.73%473,200
Mar 16, 202626.1226.6325.7926.2026.201.83%528,900
Mar 13, 202626.3326.4025.7025.7325.73-1.83%632,200
Mar 12, 202626.6326.6325.9526.2126.21-2.13%490,000
Mar 11, 202626.8127.0926.4426.7826.780.11%567,300
Mar 10, 202626.0427.0626.0426.7526.753.12%801,700
Mar 9, 202625.9626.1725.5225.9425.940.35%636,700
Mar 6, 202626.2226.2225.6225.8525.85-1.45%387,300
Mar 5, 202626.7226.7325.9426.2326.23-1.87%499,200
Mar 4, 202626.3826.9426.3826.7326.731.33%338,600
Mar 3, 202626.6126.6125.7626.3826.38-2.12%730,200
Mar 2, 202626.9027.0925.9026.9526.95-0.66%622,800
Feb 27, 202627.9927.9927.1327.1327.13-2.86%600,100
Feb 26, 202627.6227.9327.4527.9327.931.12%529,100
Feb 25, 202628.1028.1727.5927.6227.62-1.25%419,900