Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 1,325.00
-27.50 (-2.03%)
At close: Oct 10, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.03% | 5 |
| Oct 9, 2025 | 1,352.50 | 1,352.50 | 1,352.50 | 1,352.50 | 1,343.79 | 0.07% | 4 |
| Oct 8, 2025 | 1,353.70 | 1,353.70 | 1,351.57 | 1,351.57 | 1,342.87 | 1.01% | 38 |
| Oct 7, 2025 | 1,325.28 | 1,339.80 | 1,325.28 | 1,338.00 | 1,329.39 | 1.83% | 123 |
| Oct 6, 2025 | 1,292.13 | 1,313.93 | 1,292.13 | 1,313.93 | 1,305.47 | 0.77% | 39 |
| Oct 3, 2025 | 1,315.72 | 1,315.72 | 1,303.90 | 1,303.90 | 1,297.94 | -0.69% | 748 |
| Oct 2, 2025 | 1,321.00 | 1,321.00 | 1,313.00 | 1,313.00 | 1,307.00 | 1.30% | 4 |
| Oct 1, 2025 | 1,296.18 | 1,296.18 | 1,296.18 | 1,296.18 | 1,290.25 | -2.00% | 1 |
| Sep 30, 2025 | 1,322.59 | 1,322.59 | 1,322.59 | 1,322.59 | 1,316.54 | 0.03% | 8 |
| Sep 29, 2025 | 1,277.56 | 1,322.25 | 1,277.56 | 1,322.25 | 1,316.20 | 3.95% | 19 |
| Sep 26, 2025 | 1,253.22 | 1,272.00 | 1,253.22 | 1,272.00 | 1,266.18 | 2.66% | 113 |
| Sep 25, 2025 | 1,276.99 | 1,276.99 | 1,237.09 | 1,238.99 | 1,233.32 | -2.98% | 409 |
| Sep 24, 2025 | 1,267.00 | 1,276.99 | 1,267.00 | 1,276.99 | 1,271.15 | 3.15% | 124 |
| Sep 23, 2025 | 1,268.00 | 1,268.00 | 1,236.31 | 1,237.99 | 1,232.33 | -3.43% | 13,073 |
| Sep 22, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,276.14 | 2.56% | 5 |
| Sep 19, 2025 | 1,271.00 | 1,271.00 | 1,250.00 | 1,250.00 | 1,244.28 | -1.66% | 7 |
| Sep 18, 2025 | 1,269.76 | 1,271.04 | 1,269.76 | 1,271.04 | 1,265.23 | -1.24% | 5 |
| Sep 17, 2025 | 1,283.65 | 1,287.00 | 1,283.65 | 1,287.00 | 1,281.12 | 2.86% | 105 |
| Sep 16, 2025 | 1,255.56 | 1,255.56 | 1,251.18 | 1,251.18 | 1,245.46 | -0.76% | 154 |
| Sep 15, 2025 | 1,279.20 | 1,279.20 | 1,260.80 | 1,260.80 | 1,255.04 | -1.43% | 13 |
| Sep 12, 2025 | 1,300.00 | 1,300.00 | 1,279.08 | 1,279.08 | 1,273.23 | -2.87% | 17 |
| Sep 11, 2025 | 1,347.99 | 1,347.99 | 1,316.85 | 1,316.85 | 1,310.83 | 0.60% | 102 |
| Sep 10, 2025 | 1,350.00 | 1,350.00 | 1,308.98 | 1,308.98 | 1,302.99 | -4.92% | 19 |
| Sep 5, 2025 | 1,367.01 | 1,391.04 | 1,351.69 | 1,376.67 | 1,370.38 | -0.64% | 307 |
| Sep 3, 2025 | 1,385.00 | 1,385.48 | 1,370.97 | 1,385.48 | 1,379.15 | -1.05% | 4 |
| Sep 2, 2025 | 1,383.00 | 1,400.13 | 1,383.00 | 1,400.13 | 1,393.73 | -2.06% | 2 |
| Sep 1, 2025 | 1,429.64 | 1,429.64 | 1,429.64 | 1,429.64 | 1,423.10 | 3.37% | 6 |
| Aug 28, 2025 | 1,383.05 | 1,383.05 | 1,383.05 | 1,383.05 | 1,376.73 | -0.10% | 13 |
| Aug 26, 2025 | 1,384.44 | 1,384.44 | 1,384.44 | 1,384.44 | 1,378.11 | -0.35% | 5 |
| Aug 25, 2025 | 1,384.28 | 1,389.34 | 1,384.28 | 1,389.34 | 1,382.99 | -1.49% | 4 |
| Aug 22, 2025 | 1,410.42 | 1,410.42 | 1,410.42 | 1,410.42 | 1,403.97 | 1.52% | 1 |
| Aug 21, 2025 | 1,389.31 | 1,389.31 | 1,389.31 | 1,389.31 | 1,382.96 | -1.36% | 1 |
| Aug 20, 2025 | 1,406.70 | 1,408.52 | 1,405.65 | 1,408.52 | 1,402.08 | 6.63% | 4 |
| Aug 13, 2025 | 1,281.01 | 1,320.96 | 1,281.01 | 1,320.96 | 1,314.92 | 3.12% | 5 |
| Aug 12, 2025 | 1,300.87 | 1,300.87 | 1,281.01 | 1,281.01 | 1,275.15 | -2.17% | 41 |
| Aug 8, 2025 | 1,309.40 | 1,309.40 | 1,309.40 | 1,309.40 | 1,303.41 | -0.40% | 1 |
| Aug 7, 2025 | 1,360.01 | 1,360.01 | 1,314.67 | 1,314.67 | 1,308.66 | -2.89% | 37 |
| Aug 6, 2025 | 1,349.73 | 1,353.85 | 1,349.73 | 1,353.85 | 1,347.66 | -4.55% | 16 |
| Aug 4, 2025 | 1,426.52 | 1,426.52 | 1,418.33 | 1,418.33 | 1,411.84 | 0.41% | 2 |
| Aug 1, 2025 | 1,440.38 | 1,440.38 | 1,412.54 | 1,412.54 | 1,406.08 | -5.83% | 24 |
| Jul 31, 2025 | 1,512.01 | 1,512.01 | 1,500.00 | 1,500.00 | 1,493.14 | -2.60% | 18 |
| Jul 30, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,532.96 | -0.51% | 11 |
| Jul 29, 2025 | 1,545.65 | 1,548.24 | 1,545.65 | 1,547.83 | 1,540.75 | -0.14% | 175 |
| Jul 28, 2025 | 1,549.54 | 1,549.98 | 1,549.54 | 1,549.98 | 1,542.89 | -0.81% | 2 |
| Jul 24, 2025 | 1,570.00 | 1,570.00 | 1,562.63 | 1,562.63 | 1,555.49 | -1.75% | 237 |
| Jul 22, 2025 | 1,587.61 | 1,590.41 | 1,586.57 | 1,590.41 | 1,583.14 | 1.41% | 300 |
| Jul 21, 2025 | 1,568.23 | 1,568.23 | 1,568.23 | 1,568.23 | 1,561.06 | - | 1 |
| Jul 17, 2025 | 1,566.24 | 1,568.23 | 1,557.30 | 1,568.23 | 1,561.06 | 0.64% | 3 |
| Jul 16, 2025 | 1,543.00 | 1,558.21 | 1,540.00 | 1,558.21 | 1,551.09 | 1.18% | 4 |
| Jul 15, 2025 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,532.96 | -1.23% | 4 |