Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 891.25
+37.93 (4.44%)
Last updated: May 19, 2026, 2:39 PM GMT-3
BVMF:ACNB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 853.32 | 853.32 | 853.32 | 853.32 | 853.32 | 0.27% | 3 |
| May 15, 2026 | 849.00 | 851.00 | 845.11 | 851.00 | 851.00 | 7.14% | 134 |
| May 13, 2026 | 785.18 | 794.31 | 770.00 | 794.31 | 794.31 | -6.00% | 76 |
| May 12, 2026 | 845.50 | 845.50 | 845.00 | 845.00 | 845.00 | -0.06% | 3 |
| May 11, 2026 | 885.55 | 885.55 | 845.50 | 845.50 | 845.50 | -4.52% | 232 |
| May 8, 2026 | 850.00 | 885.55 | 850.00 | 885.55 | 885.55 | 0.63% | 228 |
| May 7, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1.91% | 10 |
| May 6, 2026 | 865.04 | 872.00 | 855.00 | 863.50 | 863.50 | 0.15% | 94 |
| May 5, 2026 | 880.00 | 880.00 | 862.20 | 862.20 | 862.20 | -3.77% | 6 |
| May 4, 2026 | 886.91 | 896.00 | 886.91 | 896.00 | 896.00 | 1.24% | 20 |
| Apr 30, 2026 | 873.92 | 885.00 | 869.89 | 885.00 | 885.00 | -1.45% | 24 |
| Apr 29, 2026 | 890.00 | 900.00 | 868.00 | 898.00 | 898.00 | 1.41% | 180 |
| Apr 28, 2026 | 892.67 | 900.00 | 885.55 | 885.55 | 885.55 | -0.60% | 30 |
| Apr 27, 2026 | 889.48 | 895.00 | 889.48 | 890.88 | 890.88 | -0.22% | 8 |
| Apr 24, 2026 | 900.00 | 900.00 | 872.00 | 892.80 | 892.80 | 0.54% | 309 |
| Apr 23, 2026 | 912.95 | 912.95 | 868.00 | 888.02 | 888.02 | -5.62% | 192 |
| Apr 22, 2026 | 960.02 | 960.02 | 940.90 | 940.90 | 940.90 | -3.29% | 7 |
| Apr 20, 2026 | 980.98 | 980.98 | 972.95 | 972.95 | 972.95 | -0.82% | 4 |
| Apr 17, 2026 | 981.65 | 983.01 | 977.00 | 980.98 | 980.98 | 0.93% | 8 |
| Apr 16, 2026 | 971.13 | 971.94 | 971.13 | 971.94 | 971.94 | -0.28% | 80 |
| Apr 15, 2026 | 973.99 | 976.78 | 968.06 | 974.66 | 974.66 | 2.76% | 31 |
| Apr 14, 2026 | 955.27 | 955.27 | 948.48 | 948.48 | 948.48 | 0.69% | 5 |
| Apr 13, 2026 | 931.85 | 942.00 | 931.85 | 942.00 | 942.00 | 5.43% | 92 |
| Apr 10, 2026 | 930.00 | 930.00 | 893.45 | 893.45 | 893.45 | -4.65% | 93 |
| Apr 9, 2026 | 937.00 | 938.02 | 933.71 | 937.00 | 937.00 | -5.59% | 178 |
| Apr 8, 2026 | 1,000.00 | 1,000.00 | 990.00 | 992.53 | 986.45 | -2.88% | 136 |
| Apr 6, 2026 | 1,010.00 | 1,021.93 | 1,010.00 | 1,021.93 | 1,015.67 | -0.80% | 12 |
| Apr 2, 2026 | 1,023.50 | 1,030.20 | 1,023.50 | 1,030.20 | 1,023.89 | 2.81% | 6 |
| Apr 1, 2026 | 1,000.00 | 1,017.12 | 995.00 | 1,002.00 | 995.86 | -2.19% | 24 |
| Mar 31, 2026 | 1,029.50 | 1,029.77 | 1,024.40 | 1,024.40 | 1,018.12 | -0.04% | 25 |
| Mar 30, 2026 | 1,020.10 | 1,025.00 | 1,020.10 | 1,024.80 | 1,018.52 | 1.36% | 116 |
| Mar 27, 2026 | 1,000.00 | 1,011.00 | 1,000.00 | 1,011.00 | 1,004.80 | -1.27% | 10 |
| Mar 26, 2026 | 1,025.00 | 1,025.00 | 1,024.00 | 1,024.00 | 1,017.72 | 2.40% | 12 |
| Mar 25, 2026 | 1,002.31 | 1,005.00 | 1,000.00 | 1,000.00 | 993.87 | -1.61% | 13 |
| Mar 24, 2026 | 1,019.00 | 1,019.00 | 1,016.39 | 1,016.39 | 1,010.16 | -3.20% | 61 |
| Mar 23, 2026 | 1,049.97 | 1,049.97 | 1,049.97 | 1,049.97 | 1,043.53 | -1.44% | 1 |
| Mar 20, 2026 | 1,071.20 | 1,071.20 | 1,065.30 | 1,065.30 | 1,058.77 | -0.55% | 110 |
| Mar 19, 2026 | 1,066.18 | 1,091.80 | 1,065.02 | 1,071.20 | 1,064.63 | 4.94% | 210 |
| Mar 18, 2026 | 1,047.78 | 1,047.78 | 1,020.73 | 1,020.73 | 1,014.47 | -1.61% | 19 |
| Mar 17, 2026 | 1,040.55 | 1,040.55 | 1,037.40 | 1,037.40 | 1,031.04 | -0.30% | 6 |
| Mar 16, 2026 | 1,038.06 | 1,045.00 | 1,038.06 | 1,040.55 | 1,034.17 | -0.07% | 104 |
| Mar 13, 2026 | 1,041.33 | 1,041.33 | 1,041.33 | 1,041.33 | 1,034.95 | 1.24% | 2 |
| Mar 12, 2026 | 1,026.46 | 1,028.56 | 1,026.46 | 1,028.56 | 1,022.26 | -1.30% | 2 |
| Mar 11, 2026 | 1,025.00 | 1,042.08 | 1,025.00 | 1,042.08 | 1,035.69 | - | 3 |
| Mar 10, 2026 | 1,048.20 | 1,048.20 | 1,042.03 | 1,042.03 | 1,035.64 | -2.63% | 101 |
| Mar 9, 2026 | 1,075.79 | 1,075.79 | 1,070.16 | 1,070.16 | 1,063.60 | -5.40% | 300 |
| Mar 5, 2026 | 1,110.79 | 1,131.27 | 1,110.79 | 1,131.27 | 1,124.34 | 1.84% | 479 |
| Mar 4, 2026 | 1,112.56 | 1,122.22 | 1,110.79 | 1,110.79 | 1,103.98 | 0.25% | 8 |
| Mar 3, 2026 | 1,100.00 | 1,107.97 | 1,096.89 | 1,107.97 | 1,101.18 | 3.72% | 103 |
| Mar 2, 2026 | 1,067.50 | 1,071.51 | 1,067.50 | 1,068.21 | 1,061.66 | -0.07% | 4 |