Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 986.49
+11.85 (1.22%)
At close: Aug 28, 2026
BVMF:ACNB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 986.49 | 993.50 | 986.49 | 986.49 | 986.49 | 1.22% | 74 |
| Aug 27, 2026 | 950.00 | 980.22 | 943.02 | 974.64 | 974.64 | 3.92% | 79 |
| Aug 26, 2026 | 937.50 | 937.92 | 937.50 | 937.92 | 937.92 | -3.17% | 2 |
| Aug 25, 2026 | 963.00 | 968.64 | 963.00 | 968.64 | 968.64 | 1.45% | 82 |
| Aug 24, 2026 | 951.33 | 954.75 | 951.33 | 954.75 | 954.75 | 0.71% | 3 |
| Aug 21, 2026 | 962.23 | 964.00 | 947.34 | 948.00 | 948.00 | -1.02% | 43 |
| Aug 20, 2026 | 953.48 | 957.77 | 953.48 | 957.77 | 957.77 | 0.82% | 16 |
| Aug 19, 2026 | 923.03 | 950.00 | 923.03 | 950.00 | 950.00 | 4.08% | 526 |
| Aug 18, 2026 | 900.00 | 912.73 | 889.13 | 912.73 | 912.73 | 2.76% | 248 |
| Aug 17, 2026 | 897.47 | 897.47 | 888.19 | 888.19 | 888.19 | -4.78% | 329 |
| Aug 14, 2026 | 935.74 | 935.74 | 932.79 | 932.79 | 932.79 | 0.61% | 2 |
| Aug 13, 2026 | 950.62 | 950.62 | 927.10 | 927.10 | 927.10 | 1.21% | 101 |
| Aug 12, 2026 | 911.76 | 916.00 | 911.76 | 916.00 | 916.00 | -0.34% | 35 |
| Aug 11, 2026 | 900.91 | 924.02 | 900.91 | 919.10 | 919.10 | 0.69% | 212 |
| Aug 10, 2026 | 900.77 | 918.08 | 900.77 | 912.83 | 912.83 | 4.37% | 12 |
| Aug 5, 2026 | 867.39 | 874.64 | 867.33 | 874.64 | 874.64 | -0.29% | 34 |
| Aug 4, 2026 | 864.19 | 877.43 | 864.19 | 877.21 | 877.21 | 3.38% | 537 |
| Aug 3, 2026 | 850.47 | 850.95 | 841.52 | 848.54 | 848.54 | 4.12% | 853 |
| Jul 30, 2026 | 831.10 | 831.10 | 815.00 | 815.00 | 815.00 | -8.12% | 104 |
| Jul 29, 2026 | 884.91 | 901.03 | 884.91 | 887.00 | 887.00 | 6.41% | 265 |
| Jul 28, 2026 | 828.70 | 853.57 | 828.70 | 833.53 | 833.53 | 5.22% | 236 |
| Jul 27, 2026 | 755.00 | 792.20 | 755.00 | 792.20 | 792.20 | 6.66% | 38 |
| Jul 24, 2026 | 740.55 | 743.14 | 740.55 | 742.73 | 742.73 | 5.29% | 426 |
| Jul 23, 2026 | 700.00 | 705.41 | 695.58 | 705.41 | 705.41 | -0.20% | 401 |
| Jul 22, 2026 | 722.03 | 722.03 | 706.83 | 706.83 | 706.83 | -2.51% | 218 |
| Jul 21, 2026 | 727.88 | 729.80 | 724.62 | 725.00 | 725.00 | -0.43% | 251 |
| Jul 20, 2026 | 716.02 | 728.16 | 716.01 | 728.16 | 728.16 | -3.39% | 103 |
| 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 |