Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 1,068.93
+17.73 (1.69%)
At close: Feb 27, 2026
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,056.91 | 1,068.93 | 1,056.91 | 1,068.93 | 1,068.93 | 1.69% | 4 |
| Feb 26, 2026 | 1,011.36 | 1,053.00 | 1,010.00 | 1,051.20 | 1,051.20 | 7.26% | 434 |
| Feb 25, 2026 | 1,015.00 | 1,015.00 | 975.00 | 980.01 | 980.01 | -3.92% | 359 |
| Feb 24, 2026 | 1,027.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 125 |
| Feb 23, 2026 | 1,107.00 | 1,112.00 | 1,030.00 | 1,030.00 | 1,030.00 | -7.37% | 290 |
| Feb 20, 2026 | 1,113.10 | 1,131.44 | 1,100.50 | 1,112.00 | 1,112.00 | -0.10% | 111 |
| Feb 19, 2026 | 1,120.90 | 1,120.90 | 1,112.00 | 1,113.08 | 1,113.08 | -4.46% | 16 |
| Feb 13, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.17% | 8 |
| Feb 12, 2026 | 1,168.80 | 1,168.80 | 1,120.00 | 1,163.00 | 1,163.00 | -2.78% | 227 |
| Feb 11, 2026 | 1,193.63 | 1,196.25 | 1,193.63 | 1,196.25 | 1,196.25 | -3.42% | 13 |
| Feb 10, 2026 | 1,238.61 | 1,238.61 | 1,238.61 | 1,238.61 | 1,238.61 | 2.58% | 1 |
| Feb 9, 2026 | 1,232.28 | 1,232.28 | 1,205.82 | 1,207.50 | 1,207.50 | -3.28% | 214 |
| Feb 6, 2026 | 1,248.44 | 1,248.44 | 1,248.44 | 1,248.44 | 1,248.44 | -1.80% | 5 |
| Feb 4, 2026 | 1,277.12 | 1,277.12 | 1,271.34 | 1,271.34 | 1,271.34 | -0.99% | 6 |
| Feb 3, 2026 | 1,284.09 | 1,284.09 | 1,284.09 | 1,284.09 | 1,284.09 | -8.74% | 100 |
| Feb 2, 2026 | 1,407.05 | 1,407.05 | 1,407.05 | 1,407.05 | 1,407.05 | -0.96% | 30 |
| Jan 28, 2026 | 1,429.85 | 1,432.86 | 1,412.84 | 1,420.72 | 1,420.72 | -5.82% | 14 |
| Jan 22, 2026 | 1,520.73 | 1,529.75 | 1,508.46 | 1,508.46 | 1,508.46 | -2.33% | 58 |
| Jan 15, 2026 | 1,544.25 | 1,551.93 | 1,544.25 | 1,544.40 | 1,544.40 | -0.74% | 15 |
| Jan 14, 2026 | 1,476.99 | 1,564.20 | 1,476.99 | 1,555.89 | 1,555.89 | 1.77% | 207 |
| Jan 8, 2026 | 1,539.20 | 1,539.20 | 1,528.84 | 1,528.84 | 1,522.46 | 7.04% | 5 |
| Jan 5, 2026 | 1,428.33 | 1,428.33 | 1,428.33 | 1,428.33 | 1,422.37 | -4.45% | 2 |
| Dec 23, 2025 | 1,495.14 | 1,495.14 | 1,494.90 | 1,494.90 | 1,488.66 | -1.30% | 13 |
| Dec 22, 2025 | 1,514.53 | 1,514.53 | 1,514.53 | 1,514.53 | 1,508.21 | 2.76% | 4 |
| Dec 18, 2025 | 1,473.81 | 1,473.81 | 1,473.81 | 1,473.81 | 1,467.66 | -3.10% | 20 |
| Dec 17, 2025 | 1,507.09 | 1,521.00 | 1,507.09 | 1,521.00 | 1,514.65 | 2.18% | 3 |
| Dec 16, 2025 | 1,488.51 | 1,488.51 | 1,488.51 | 1,488.51 | 1,482.30 | -0.14% | 106 |
| Dec 15, 2025 | 1,479.99 | 1,490.58 | 1,479.99 | 1,490.58 | 1,484.36 | 0.48% | 6 |
| Dec 12, 2025 | 1,483.49 | 1,483.49 | 1,483.49 | 1,483.49 | 1,477.30 | 1.00% | 2 |
| Dec 11, 2025 | 1,500.00 | 1,500.00 | 1,468.43 | 1,468.80 | 1,462.67 | 1.86% | 52 |
| Dec 9, 2025 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1,435.92 | - | 1 |
| Dec 8, 2025 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1,435.92 | 1.98% | 11 |
| Dec 3, 2025 | 1,411.05 | 1,413.90 | 1,411.05 | 1,413.90 | 1,408.00 | 1.43% | 101 |
| Dec 2, 2025 | 1,388.68 | 1,396.07 | 1,388.68 | 1,394.00 | 1,388.18 | 0.88% | 377 |
| Dec 1, 2025 | 1,375.00 | 1,381.90 | 1,375.00 | 1,381.87 | 1,376.10 | 2.66% | 198 |
| Nov 25, 2025 | 1,345.37 | 1,346.00 | 1,345.37 | 1,346.00 | 1,340.38 | 3.60% | 145 |
| Nov 21, 2025 | 1,299.20 | 1,299.20 | 1,299.20 | 1,299.20 | 1,293.78 | 0.65% | 3 |
| Nov 19, 2025 | 1,290.77 | 1,290.77 | 1,290.77 | 1,290.77 | 1,285.38 | -0.86% | 2 |
| Nov 14, 2025 | 1,299.95 | 1,301.92 | 1,299.50 | 1,301.92 | 1,296.49 | -0.24% | 330 |
| Nov 12, 2025 | 1,292.79 | 1,305.00 | 1,287.00 | 1,305.00 | 1,299.55 | 1.95% | 11 |
| Nov 11, 2025 | 1,275.16 | 1,280.82 | 1,275.16 | 1,280.00 | 1,274.66 | -1.07% | 232 |
| Nov 10, 2025 | 1,331.99 | 1,331.99 | 1,293.84 | 1,293.84 | 1,288.44 | -2.86% | 8 |
| Nov 5, 2025 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,326.44 | 1.78% | 5 |
| Nov 4, 2025 | 1,308.72 | 1,308.72 | 1,308.72 | 1,308.72 | 1,303.26 | -2.09% | 5 |
| Oct 30, 2025 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,331.07 | 1.03% | 9 |
| Oct 23, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,317.48 | -0.99% | 1 |
| Oct 22, 2025 | 1,352.00 | 1,352.00 | 1,336.20 | 1,336.20 | 1,330.62 | -1.17% | 7 |
| Oct 21, 2025 | 1,325.00 | 1,352.00 | 1,325.00 | 1,352.00 | 1,346.36 | 6.04% | 28 |
| Oct 16, 2025 | 1,292.00 | 1,292.00 | 1,275.00 | 1,275.00 | 1,269.68 | -2.71% | 7 |
| Oct 15, 2025 | 1,316.00 | 1,316.00 | 1,310.52 | 1,310.52 | 1,305.05 | -2.42% | 10 |