Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 1,384.44
-4.90 (-0.35%)
At close: Aug 26, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,383.05 | 1,383.05 | 1,383.05 | 1,383.05 | - | -0.10% | 13 |
| Aug 27, 2025 | 1,384.44 | 1,384.44 | 1,384.44 | 1,384.44 | - | - | - |
| Aug 26, 2025 | 1,384.44 | 1,384.44 | 1,384.44 | 1,384.44 | - | -0.35% | 5 |
| Aug 25, 2025 | 1,384.28 | 1,389.34 | 1,384.28 | 1,389.34 | - | -1.49% | 4 |
| Aug 22, 2025 | 1,410.42 | 1,410.42 | 1,410.42 | 1,410.42 | - | 1.52% | 1 |
| Aug 21, 2025 | 1,389.31 | 1,389.31 | 1,389.31 | 1,389.31 | - | -1.36% | 1 |
| Aug 20, 2025 | 1,406.70 | 1,408.52 | 1,405.65 | 1,408.52 | - | 6.63% | 4 |
| Aug 19, 2025 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | - | - | - |
| Aug 18, 2025 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | - | - | - |
| Aug 15, 2025 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | - | - | - |
| Aug 14, 2025 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | - | - | - |
| Aug 13, 2025 | 1,281.01 | 1,320.96 | 1,281.01 | 1,320.96 | - | 3.12% | 5 |
| Aug 12, 2025 | 1,300.87 | 1,300.87 | 1,281.01 | 1,281.01 | - | -2.17% | 41 |
| Aug 11, 2025 | 1,309.40 | 1,309.40 | 1,309.40 | 1,309.40 | - | - | - |
| Aug 8, 2025 | 1,309.40 | 1,309.40 | 1,309.40 | 1,309.40 | - | -0.40% | 1 |
| Aug 7, 2025 | 1,360.01 | 1,360.01 | 1,314.67 | 1,314.67 | - | -2.89% | 37 |
| Aug 6, 2025 | 1,349.73 | 1,353.85 | 1,349.73 | 1,353.85 | - | -4.55% | 16 |
| Aug 5, 2025 | 1,418.33 | 1,418.33 | 1,418.33 | 1,418.33 | - | - | - |
| Aug 4, 2025 | 1,426.52 | 1,426.52 | 1,418.33 | 1,418.33 | - | 0.41% | 2 |
| Aug 1, 2025 | 1,440.38 | 1,440.38 | 1,412.54 | 1,412.54 | - | -5.83% | 24 |
| Jul 31, 2025 | 1,512.01 | 1,512.01 | 1,500.00 | 1,500.00 | - | -3.09% | 18 |
| Jul 30, 2025 | 1,547.83 | 1,547.83 | 1,547.83 | 1,547.83 | - | - | 11 |
| Jul 29, 2025 | 1,545.65 | 1,548.24 | 1,545.65 | 1,547.83 | - | -0.14% | 175 |
| Jul 28, 2025 | 1,549.54 | 1,549.98 | 1,549.54 | 1,549.98 | - | -0.81% | 2 |
| Jul 25, 2025 | 1,562.63 | 1,562.63 | 1,562.63 | 1,562.63 | - | - | - |
| Jul 24, 2025 | 1,570.00 | 1,570.00 | 1,562.63 | 1,562.63 | - | -1.75% | 237 |
| Jul 23, 2025 | 1,590.41 | 1,590.41 | 1,590.41 | 1,590.41 | - | - | - |
| Jul 22, 2025 | 1,587.61 | 1,590.41 | 1,586.57 | 1,590.41 | - | 1.41% | 300 |
| Jul 21, 2025 | 1,568.23 | 1,568.23 | 1,568.23 | 1,568.23 | - | - | 3 |
| Jul 18, 2025 | 1,568.23 | 1,568.23 | 1,568.23 | 1,568.23 | - | - | - |
| Jul 17, 2025 | 1,566.24 | 1,568.23 | 1,557.30 | 1,568.23 | - | 0.64% | 4 |
| Jul 16, 2025 | 1,558.21 | 1,558.21 | 1,558.21 | 1,558.21 | - | 1.18% | 4 |
| Jul 15, 2025 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | - | -1.23% | 4 |
| Jul 14, 2025 | 1,543.58 | 1,565.00 | 1,543.58 | 1,559.18 | - | -0.05% | 67 |
| Jul 11, 2025 | 1,561.60 | 1,561.60 | 1,557.66 | 1,559.98 | - | -2.49% | 22 |
| Jul 10, 2025 | 1,614.98 | 1,614.98 | 1,599.77 | 1,599.77 | - | -2.12% | 88 |
| Jul 9, 2025 | 1,634.43 | 1,634.43 | 1,634.43 | 1,634.43 | - | -1.54% | 1 |
| Jul 8, 2025 | 1,664.62 | 1,664.62 | 1,659.93 | 1,659.93 | - | 0.09% | 180 |
| Jul 7, 2025 | 1,658.36 | 1,658.36 | 1,658.36 | 1,658.36 | - | - | - |
| Jul 4, 2025 | 1,658.36 | 1,658.36 | 1,658.36 | 1,658.36 | - | - | - |
| Jul 3, 2025 | 1,658.36 | 1,658.36 | 1,658.36 | 1,658.36 | - | 1.83% | 3 |
| Jul 2, 2025 | 1,626.61 | 1,631.09 | 1,622.70 | 1,628.54 | - | -1.82% | 100 |
| Jul 1, 2025 | 1,658.87 | 1,658.87 | 1,657.93 | 1,658.77 | - | 2.27% | 185 |
| Jun 30, 2025 | 1,613.87 | 1,621.99 | 1,613.87 | 1,621.99 | - | -0.06% | 6 |
| Jun 27, 2025 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - | -1.08% | 10 |
| Jun 26, 2025 | 1,640.71 | 1,640.71 | 1,640.71 | 1,640.71 | - | - | - |
| Jun 25, 2025 | 1,662.93 | 1,662.93 | 1,640.71 | 1,640.71 | - | -0.28% | 6 |
| Jun 24, 2025 | 1,645.39 | 1,645.39 | 1,645.39 | 1,645.39 | - | 1.37% | 100 |
| Jun 23, 2025 | 1,594.17 | 1,623.16 | 1,594.17 | 1,623.16 | - | 2.79% | 3 |
| Jun 20, 2025 | 1,614.99 | 1,614.99 | 1,549.17 | 1,579.10 | - | -10.37% | 38 |