Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 1,065.30
-5.90 (-0.55%)
Last updated: Mar 20, 2026, 2:36 PM GMT-3
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,071.20 | 1,071.20 | 1,065.30 | 1,065.30 | 1,065.30 | -0.55% | 110 |
| Mar 19, 2026 | 1,066.18 | 1,091.80 | 1,065.02 | 1,071.20 | 1,071.20 | 4.94% | 210 |
| Mar 18, 2026 | 1,047.78 | 1,047.78 | 1,020.73 | 1,020.73 | 1,020.73 | -1.61% | 19 |
| Mar 17, 2026 | 1,040.55 | 1,040.55 | 1,037.40 | 1,037.40 | 1,037.40 | -0.30% | 6 |
| Mar 16, 2026 | 1,038.06 | 1,045.00 | 1,038.06 | 1,040.55 | 1,040.55 | -0.07% | 104 |
| Mar 13, 2026 | 1,041.33 | 1,041.33 | 1,041.33 | 1,041.33 | 1,041.33 | 1.24% | 2 |
| Mar 12, 2026 | 1,026.46 | 1,028.56 | 1,026.46 | 1,028.56 | 1,028.56 | -1.30% | 2 |
| Mar 11, 2026 | 1,025.00 | 1,042.08 | 1,025.00 | 1,042.08 | 1,042.08 | - | 3 |
| Mar 10, 2026 | 1,048.20 | 1,048.20 | 1,042.03 | 1,042.03 | 1,042.03 | -2.63% | 101 |
| Mar 9, 2026 | 1,075.79 | 1,075.79 | 1,070.16 | 1,070.16 | 1,070.16 | -5.40% | 300 |
| Mar 5, 2026 | 1,110.79 | 1,131.27 | 1,110.79 | 1,131.27 | 1,131.27 | 1.84% | 479 |
| Mar 4, 2026 | 1,112.56 | 1,122.22 | 1,110.79 | 1,110.79 | 1,110.79 | 0.25% | 8 |
| Mar 3, 2026 | 1,100.00 | 1,107.97 | 1,096.89 | 1,107.97 | 1,107.97 | 3.72% | 103 |
| Mar 2, 2026 | 1,067.50 | 1,071.51 | 1,067.50 | 1,068.21 | 1,068.21 | -0.07% | 4 |
| 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 |