Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 728.16
-26.84 (-3.55%)
At close: Jul 20, 2026
BVMF:ACNB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 743.18 | 755.00 | 743.18 | 753.71 | 753.71 | 2.43% | 102 |
| Jul 16, 2026 | 695.00 | 735.82 | 695.00 | 735.82 | 735.82 | 5.27% | 254 |
| Jul 15, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 2.24% | 100 |
| Jul 14, 2026 | 680.00 | 691.00 | 680.00 | 683.67 | 683.67 | -3.52% | 502 |
| Jul 13, 2026 | 699.90 | 712.50 | 699.90 | 708.61 | 708.61 | 1.23% | 301 |
| Jul 10, 2026 | 719.11 | 722.00 | 700.00 | 700.00 | 700.00 | -0.57% | 642 |
| Jul 8, 2026 | 720.86 | 720.86 | 710.00 | 710.00 | 704.03 | -3.77% | 5 |
| Jul 7, 2026 | 737.83 | 737.83 | 737.83 | 737.83 | 731.63 | 3.04% | 1 |
| Jul 2, 2026 | 707.88 | 716.04 | 707.88 | 716.04 | 710.02 | 7.43% | 49 |
| Jul 1, 2026 | 653.00 | 666.50 | 653.00 | 666.50 | 660.90 | 5.63% | 223 |
| Jun 30, 2026 | 643.00 | 643.00 | 631.00 | 631.00 | 625.69 | -2.17% | 68 |
| Jun 29, 2026 | 676.00 | 682.00 | 645.00 | 645.00 | 639.58 | -1.38% | 321 |
| Jun 26, 2026 | 653.00 | 661.20 | 652.23 | 654.03 | 648.53 | 0.31% | 342 |
| Jun 25, 2026 | 660.60 | 666.84 | 652.00 | 652.00 | 646.52 | -4.82% | 324 |
| Jun 24, 2026 | 654.06 | 685.00 | 654.06 | 685.00 | 679.24 | 3.79% | 1,190 |
| Jun 23, 2026 | 640.04 | 663.68 | 640.04 | 660.00 | 654.45 | 3.29% | 290 |
| Jun 22, 2026 | 649.00 | 649.00 | 609.00 | 639.00 | 633.63 | -5.31% | 509 |
| Jun 19, 2026 | 670.00 | 674.80 | 670.00 | 674.80 | 669.13 | 3.50% | 113 |
| Jun 18, 2026 | 746.53 | 746.53 | 646.40 | 652.00 | 646.52 | -18.70% | 1,363 |
| Jun 17, 2026 | 835.80 | 835.80 | 802.00 | 802.00 | 795.26 | -6.69% | 54 |
| Jun 15, 2026 | 850.90 | 859.46 | 850.90 | 859.46 | 852.23 | -0.36% | 101 |
| Jun 12, 2026 | 840.00 | 868.57 | 840.00 | 862.58 | 855.33 | -0.35% | 7 |
| Jun 11, 2026 | 855.00 | 865.60 | 845.00 | 865.60 | 858.32 | -4.88% | 17 |
| Jun 3, 2026 | 891.09 | 910.01 | 891.09 | 910.01 | 902.36 | -2.62% | 14 |
| Jun 2, 2026 | 957.79 | 957.79 | 929.26 | 934.54 | 926.68 | -5.32% | 27 |
| Jun 1, 2026 | 965.20 | 991.80 | 965.20 | 987.05 | 978.75 | 4.72% | 27 |
| May 29, 2026 | 906.81 | 942.58 | 906.81 | 942.58 | 934.65 | 4.90% | 2 |
| May 28, 2026 | 898.53 | 898.53 | 898.53 | 898.53 | 890.97 | 0.16% | 22 |
| May 27, 2026 | 892.65 | 901.10 | 892.65 | 897.12 | 889.58 | 0.08% | 4 |
| May 26, 2026 | 884.57 | 896.40 | 884.57 | 896.40 | 888.86 | -1.59% | 2 |
| May 25, 2026 | 910.87 | 910.87 | 910.87 | 910.87 | 903.21 | 2.04% | 2 |
| May 22, 2026 | 895.00 | 895.00 | 892.62 | 892.62 | 885.11 | 0.49% | 112 |
| May 21, 2026 | 901.55 | 901.55 | 883.08 | 888.30 | 880.83 | -1.47% | 33 |
| May 20, 2026 | 881.00 | 901.93 | 881.00 | 901.57 | 893.99 | 1.16% | 6 |
| May 19, 2026 | 908.84 | 908.84 | 891.25 | 891.25 | 883.76 | 4.44% | 322 |
| May 18, 2026 | 853.32 | 853.32 | 853.32 | 853.32 | 846.14 | 0.27% | 3 |
| May 15, 2026 | 849.00 | 851.00 | 845.11 | 851.00 | 843.84 | 7.14% | 134 |
| May 13, 2026 | 785.18 | 794.31 | 770.00 | 794.31 | 787.63 | -6.00% | 76 |
| May 12, 2026 | 845.50 | 845.50 | 845.00 | 845.00 | 837.89 | -0.06% | 3 |
| May 11, 2026 | 885.55 | 885.55 | 845.50 | 845.50 | 838.39 | -4.52% | 232 |
| May 8, 2026 | 850.00 | 885.55 | 850.00 | 885.55 | 878.10 | 0.63% | 228 |
| May 7, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 872.60 | 1.91% | 10 |
| May 6, 2026 | 865.04 | 872.00 | 855.00 | 863.50 | 856.24 | 0.15% | 94 |
| May 5, 2026 | 880.00 | 880.00 | 862.20 | 862.20 | 854.95 | -3.77% | 6 |
| May 4, 2026 | 886.91 | 896.00 | 886.91 | 896.00 | 888.47 | 1.24% | 20 |
| Apr 30, 2026 | 873.92 | 885.00 | 869.89 | 885.00 | 877.56 | -1.45% | 24 |
| Apr 29, 2026 | 890.00 | 900.00 | 868.00 | 898.00 | 890.45 | 1.41% | 180 |
| Apr 28, 2026 | 892.67 | 900.00 | 885.55 | 885.55 | 878.10 | -0.60% | 30 |
| Apr 27, 2026 | 889.48 | 895.00 | 889.48 | 890.88 | 883.39 | -0.22% | 8 |
| Apr 24, 2026 | 900.00 | 900.00 | 872.00 | 892.80 | 885.29 | 0.54% | 309 |