Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 1,494.90
-19.63 (-1.30%)
At close: Dec 23, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,495.14 | 1,495.14 | 1,494.90 | 1,494.90 | 1,494.90 | -1.30% | 13 |
| Dec 22, 2025 | 1,514.53 | 1,514.53 | 1,514.53 | 1,514.53 | 1,514.53 | 2.76% | 4 |
| Dec 18, 2025 | 1,473.81 | 1,473.81 | 1,473.81 | 1,473.81 | 1,473.81 | -3.10% | 20 |
| Dec 17, 2025 | 1,507.09 | 1,521.00 | 1,507.09 | 1,521.00 | 1,521.00 | 2.18% | 3 |
| Dec 16, 2025 | 1,488.51 | 1,488.51 | 1,488.51 | 1,488.51 | 1,488.51 | -0.14% | 106 |
| Dec 15, 2025 | 1,479.99 | 1,490.58 | 1,479.99 | 1,490.58 | 1,490.58 | 0.48% | 6 |
| Dec 12, 2025 | 1,483.49 | 1,483.49 | 1,483.49 | 1,483.49 | 1,483.49 | 1.00% | 2 |
| Dec 11, 2025 | 1,500.00 | 1,500.00 | 1,468.43 | 1,468.80 | 1,468.80 | 1.86% | 52 |
| Dec 9, 2025 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | - | 1 |
| Dec 8, 2025 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1.98% | 11 |
| Dec 3, 2025 | 1,411.05 | 1,413.90 | 1,411.05 | 1,413.90 | 1,413.90 | 1.43% | 101 |
| Dec 2, 2025 | 1,388.68 | 1,396.07 | 1,388.68 | 1,394.00 | 1,394.00 | 0.88% | 377 |
| Dec 1, 2025 | 1,375.00 | 1,381.90 | 1,375.00 | 1,381.87 | 1,381.87 | 2.66% | 198 |
| Nov 25, 2025 | 1,345.37 | 1,346.00 | 1,345.37 | 1,346.00 | 1,346.00 | 3.60% | 145 |
| Nov 21, 2025 | 1,299.20 | 1,299.20 | 1,299.20 | 1,299.20 | 1,299.20 | 0.65% | 3 |
| Nov 19, 2025 | 1,290.77 | 1,290.77 | 1,290.77 | 1,290.77 | 1,290.77 | -0.86% | 2 |
| Nov 14, 2025 | 1,299.95 | 1,301.92 | 1,299.50 | 1,301.92 | 1,301.92 | -0.24% | 330 |
| Nov 12, 2025 | 1,292.79 | 1,305.00 | 1,287.00 | 1,305.00 | 1,305.00 | 1.95% | 11 |
| Nov 11, 2025 | 1,275.16 | 1,280.82 | 1,275.16 | 1,280.00 | 1,280.00 | -1.07% | 232 |
| Nov 10, 2025 | 1,331.99 | 1,331.99 | 1,293.84 | 1,293.84 | 1,293.84 | -2.86% | 8 |
| Nov 5, 2025 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1.78% | 5 |
| Nov 4, 2025 | 1,308.72 | 1,308.72 | 1,308.72 | 1,308.72 | 1,308.72 | -2.09% | 5 |
| Oct 30, 2025 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1.03% | 9 |
| Oct 23, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.99% | 1 |
| Oct 22, 2025 | 1,352.00 | 1,352.00 | 1,336.20 | 1,336.20 | 1,336.20 | -1.17% | 7 |
| Oct 21, 2025 | 1,325.00 | 1,352.00 | 1,325.00 | 1,352.00 | 1,352.00 | 6.04% | 28 |
| Oct 16, 2025 | 1,292.00 | 1,292.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.71% | 7 |
| Oct 15, 2025 | 1,316.00 | 1,316.00 | 1,310.52 | 1,310.52 | 1,310.52 | -2.42% | 10 |
| Oct 14, 2025 | 1,325.00 | 1,343.00 | 1,325.00 | 1,343.00 | 1,343.00 | 1.36% | 30 |
| 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 | 1,346.37 | 0.07% | 4 |
| Oct 8, 2025 | 1,353.70 | 1,353.70 | 1,351.57 | 1,351.57 | 1,345.45 | 1.01% | 38 |
| Oct 7, 2025 | 1,325.28 | 1,339.80 | 1,325.28 | 1,338.00 | 1,331.94 | 1.83% | 123 |
| Oct 6, 2025 | 1,292.13 | 1,313.93 | 1,292.13 | 1,313.93 | 1,307.98 | 0.77% | 39 |
| Oct 3, 2025 | 1,315.72 | 1,315.72 | 1,303.90 | 1,303.90 | 1,297.99 | -0.69% | 748 |
| Oct 2, 2025 | 1,321.00 | 1,321.00 | 1,313.00 | 1,313.00 | 1,307.05 | 1.30% | 4 |
| Oct 1, 2025 | 1,296.18 | 1,296.18 | 1,296.18 | 1,296.18 | 1,290.31 | -2.00% | 1 |
| Sep 30, 2025 | 1,322.59 | 1,322.59 | 1,322.59 | 1,322.59 | 1,316.60 | 0.03% | 8 |
| Sep 29, 2025 | 1,277.56 | 1,322.25 | 1,277.56 | 1,322.25 | 1,316.26 | 3.95% | 19 |
| Sep 26, 2025 | 1,253.22 | 1,272.00 | 1,253.22 | 1,272.00 | 1,266.24 | 2.66% | 113 |
| Sep 25, 2025 | 1,276.99 | 1,276.99 | 1,237.09 | 1,238.99 | 1,233.38 | -2.98% | 409 |
| Sep 24, 2025 | 1,267.00 | 1,276.99 | 1,267.00 | 1,276.99 | 1,271.21 | 3.15% | 124 |
| Sep 23, 2025 | 1,268.00 | 1,268.00 | 1,236.31 | 1,237.99 | 1,232.38 | -3.43% | 13,073 |
| Sep 22, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,276.19 | 2.56% | 5 |
| Sep 19, 2025 | 1,271.00 | 1,271.00 | 1,250.00 | 1,250.00 | 1,244.34 | -1.66% | 7 |
| Sep 18, 2025 | 1,269.76 | 1,271.04 | 1,269.76 | 1,271.04 | 1,265.28 | -1.24% | 5 |
| Sep 17, 2025 | 1,283.65 | 1,287.00 | 1,283.65 | 1,287.00 | 1,281.17 | 2.86% | 105 |
| Sep 16, 2025 | 1,255.56 | 1,255.56 | 1,251.18 | 1,251.18 | 1,245.51 | -0.76% | 154 |
| Sep 15, 2025 | 1,279.20 | 1,279.20 | 1,260.80 | 1,260.80 | 1,255.09 | -1.43% | 13 |
| Sep 12, 2025 | 1,300.00 | 1,300.00 | 1,279.08 | 1,279.08 | 1,273.29 | -2.87% | 17 |