Accenture plc (BVMF:ACNB34)

Brazil flag Brazil · Delayed Price · Currency is BRL
1,314.67
-39.18 (-2.89%)
At close: Aug 7, 2025, 4:55 PM GMT-3

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,360.011,360.011,314.671,314.67--2.89%37
Aug 6, 20251,349.731,353.851,349.731,353.85--4.55%16
Aug 5, 20251,418.331,418.331,418.331,418.33---
Aug 4, 20251,426.521,426.521,418.331,418.33-0.41%2
Aug 1, 20251,440.381,440.381,412.541,412.54--5.83%24
Jul 31, 20251,512.011,512.011,500.001,500.00--3.09%18
Jul 30, 20251,547.831,547.831,547.831,547.83--11
Jul 29, 20251,545.651,548.241,545.651,547.83--0.14%175
Jul 28, 20251,549.541,549.981,549.541,549.98--0.81%2
Jul 25, 20251,562.631,562.631,562.631,562.63---
Jul 24, 20251,570.001,570.001,562.631,562.63--1.75%237
Jul 23, 20251,590.411,590.411,590.411,590.41---
Jul 22, 20251,587.611,590.411,586.571,590.41-1.41%300
Jul 21, 20251,568.231,568.231,568.231,568.23--3
Jul 18, 20251,568.231,568.231,568.231,568.23---
Jul 17, 20251,566.241,568.231,557.301,568.23-0.64%4
Jul 16, 20251,558.211,558.211,558.211,558.21-1.18%4
Jul 15, 20251,550.001,550.001,540.001,540.00--1.23%4
Jul 14, 20251,543.581,565.001,543.581,559.18--0.05%67
Jul 11, 20251,561.601,561.601,557.661,559.98--2.49%22
Jul 10, 20251,614.981,614.981,599.771,599.77--2.12%88
Jul 9, 20251,634.431,634.431,634.431,634.43--1.54%1
Jul 8, 20251,664.621,664.621,659.931,659.93-0.09%180
Jul 7, 20251,658.361,658.361,658.361,658.36---
Jul 4, 20251,658.361,658.361,658.361,658.36---
Jul 3, 20251,658.361,658.361,658.361,658.36-1.83%3
Jul 2, 20251,626.611,631.091,622.701,628.54--1.82%100
Jul 1, 20251,658.871,658.871,657.931,658.77-2.27%185
Jun 30, 20251,613.871,621.991,613.871,621.99--0.06%6
Jun 27, 20251,623.001,623.001,623.001,623.00--1.08%10
Jun 26, 20251,640.711,640.711,640.711,640.71---
Jun 25, 20251,662.931,662.931,640.711,640.71--0.28%6
Jun 24, 20251,645.391,645.391,645.391,645.39-1.37%100
Jun 23, 20251,594.171,623.161,594.171,623.16-2.79%3
Jun 20, 20251,614.991,614.991,549.171,579.10--10.37%38
Jun 18, 20251,761.851,761.851,761.851,761.85---
Jun 17, 20251,761.851,761.851,761.851,761.85---
Jun 16, 20251,761.851,761.851,761.851,761.85---
Jun 13, 20251,761.851,761.851,761.851,761.85---
Jun 12, 20251,762.351,762.351,761.851,761.85--0.37%10
Jun 11, 20251,767.981,768.341,767.981,768.34-0.18%4
Jun 10, 20251,765.241,765.241,765.241,765.24---
Jun 9, 20251,765.241,765.241,765.241,765.24-0.04%1
Jun 6, 20251,764.541,764.541,764.541,764.54---
Jun 5, 20251,770.841,770.841,760.531,764.54--1.22%4
Jun 4, 20251,786.381,786.381,786.381,786.38-0.93%5
Jun 3, 20251,769.871,769.871,769.871,769.87--1.25%433
Jun 2, 20251,792.271,792.271,792.271,792.27---
May 30, 20251,792.271,792.271,792.271,792.27---
May 29, 20251,793.281,793.281,792.271,792.27--0.50%14