Skip to main content
logo
Accenture plc (BVMF:ACNB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,302.20
-15.92 (-1.21%)
Last updated: Oct 28, 2026, 4:28 PM GMT-3

BVMF:ACNB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20261,237.321,322.081,237.321,302.201,302.203.77%95
Oct 27, 20261,254.931,254.931,254.931,254.931,254.93-4.79%50
Oct 26, 20261,380.001,380.001,318.121,318.121,318.126.03%230
Oct 23, 20261,222.231,243.191,222.231,243.191,243.19-4.24%9
Oct 22, 20261,220.001,298.201,220.001,298.201,298.207.54%227
Oct 21, 20261,199.931,215.601,199.021,207.201,207.200.61%65
Oct 20, 20261,200.001,220.001,199.931,199.931,199.933.65%167
Oct 19, 20261,157.681,157.681,157.681,157.681,157.681.07%2
Oct 16, 20261,141.071,145.401,140.501,145.401,145.400.43%11
Oct 15, 20261,140.001,141.001,140.001,140.501,140.505.64%257
Oct 14, 20261,098.381,098.381,079.631,079.631,079.63-5.39%19
Oct 13, 20261,032.961,200.001,032.961,141.111,141.1111.15%147
Oct 9, 20261,022.841,032.941,022.841,032.941,026.62-0.24%4
Oct 8, 20261,033.951,035.471,033.951,035.471,029.136.34%51
Oct 7, 2026972.48973.78972.48973.78967.820.73%2
Oct 6, 2026966.48974.85958.94966.68960.77-0.79%246
Oct 5, 20261,047.001,047.00974.39974.39968.43-6.91%171
Oct 2, 20261,094.801,103.581,044.131,046.731,040.33-6.92%11
Oct 1, 20261,067.801,173.151,067.801,124.501,117.6218.55%593
Sep 30, 2026940.30948.52940.30948.52942.724.14%58
Sep 29, 2026910.80910.80910.80910.80905.23-0.36%74
Sep 25, 2026927.14927.14914.08914.08908.49-1.41%11
Sep 24, 2026933.18933.18927.14927.14921.47-2.92%60
Sep 23, 2026950.34955.04950.34955.04949.201.24%45
Sep 22, 2026970.00970.00936.70943.35937.58-1.04%27
Sep 21, 2026948.70953.25948.70953.25947.420.48%11
Sep 18, 2026949.89950.21948.70948.70942.90-3.29%55
Sep 17, 2026977.50985.00977.50980.98974.980.36%33
Sep 16, 2026977.50977.50977.50977.50971.52-2.15%50
Sep 15, 2026979.001,017.00979.00999.00992.89-0.62%88
Sep 14, 2026985.121,005.21975.721,005.21999.0610.46%344
Sep 11, 2026911.82911.82910.00910.00904.430.11%148
Sep 10, 2026908.10908.96906.30908.96903.400.09%4
Sep 9, 2026912.98916.58903.38908.18902.62-0.52%35
Sep 8, 2026910.08912.96905.28912.96907.37-4.54%69
Sep 4, 2026967.23967.23956.34956.34950.49-2.43%70
Sep 3, 2026980.98980.98980.16980.16974.16-0.08%4
Sep 1, 2026980.98980.98980.98980.98974.98-0.56%1
Aug 28, 2026986.49993.50986.49986.49980.451.22%74
Aug 27, 2026950.00980.22943.02974.64968.683.92%79
Aug 26, 2026937.50937.92937.50937.92932.18-3.17%2
Aug 25, 2026963.00968.64963.00968.64962.711.45%82
Aug 24, 2026951.33954.75951.33954.75948.910.71%3
Aug 21, 2026962.23964.00947.34948.00942.20-1.02%43
Aug 20, 2026953.48957.77953.48957.77951.910.82%16
Aug 19, 2026923.03950.00923.03950.00944.194.08%526
Aug 18, 2026900.00912.73889.13912.73907.152.76%248
Aug 17, 2026897.47897.47888.19888.19882.76-4.78%329
Aug 14, 2026935.74935.74932.79932.79927.080.61%2
Aug 13, 2026950.62950.62927.10927.10921.431.21%101