Accenture plc (BVMF:ACNB34)
Brazil · Delayed Price · Currency is BRL 1,035.47
+61.69 (6.34%)
Last updated: Oct 8, 2026, 4:27 PM GMT-3
BVMF:ACNB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,033.95 | 1,035.47 | 1,033.95 | 1,035.47 | 1,035.47 | 6.34% | 51 |
| Oct 7, 2026 | 972.48 | 973.78 | 972.48 | 973.78 | 973.78 | 0.73% | 2 |
| Oct 6, 2026 | 966.48 | 974.85 | 958.94 | 966.68 | 966.68 | -0.79% | 246 |
| Oct 5, 2026 | 1,047.00 | 1,047.00 | 974.39 | 974.39 | 974.39 | -6.91% | 171 |
| Oct 2, 2026 | 1,094.80 | 1,103.58 | 1,044.13 | 1,046.73 | 1,046.73 | -6.92% | 11 |
| Oct 1, 2026 | 1,067.80 | 1,173.15 | 1,067.80 | 1,124.50 | 1,124.50 | 18.55% | 593 |
| Sep 30, 2026 | 940.30 | 948.52 | 940.30 | 948.52 | 948.52 | 4.14% | 58 |
| Sep 29, 2026 | 910.80 | 910.80 | 910.80 | 910.80 | 910.80 | -0.36% | 74 |
| Sep 25, 2026 | 927.14 | 927.14 | 914.08 | 914.08 | 914.08 | -1.41% | 11 |
| Sep 24, 2026 | 933.18 | 933.18 | 927.14 | 927.14 | 927.14 | -2.92% | 60 |
| Sep 23, 2026 | 950.34 | 955.04 | 950.34 | 955.04 | 955.04 | 1.24% | 45 |
| Sep 22, 2026 | 970.00 | 970.00 | 936.70 | 943.35 | 943.35 | -1.04% | 27 |
| Sep 21, 2026 | 948.70 | 953.25 | 948.70 | 953.25 | 953.25 | 0.48% | 11 |
| Sep 18, 2026 | 949.89 | 950.21 | 948.70 | 948.70 | 948.70 | -3.29% | 55 |
| Sep 17, 2026 | 977.50 | 985.00 | 977.50 | 980.98 | 980.98 | 0.36% | 33 |
| Sep 16, 2026 | 977.50 | 977.50 | 977.50 | 977.50 | 977.50 | -2.15% | 50 |
| Sep 15, 2026 | 979.00 | 1,017.00 | 979.00 | 999.00 | 999.00 | -0.62% | 88 |
| Sep 14, 2026 | 985.12 | 1,005.21 | 975.72 | 1,005.21 | 1,005.21 | 10.46% | 344 |
| Sep 11, 2026 | 911.82 | 911.82 | 910.00 | 910.00 | 910.00 | 0.11% | 148 |
| Sep 10, 2026 | 908.10 | 908.96 | 906.30 | 908.96 | 908.96 | 0.09% | 4 |
| Sep 9, 2026 | 912.98 | 916.58 | 903.38 | 908.18 | 908.18 | -0.52% | 35 |
| Sep 8, 2026 | 910.08 | 912.96 | 905.28 | 912.96 | 912.96 | -4.54% | 69 |
| Sep 4, 2026 | 967.23 | 967.23 | 956.34 | 956.34 | 956.34 | -2.43% | 70 |
| Sep 3, 2026 | 980.98 | 980.98 | 980.16 | 980.16 | 980.16 | -0.08% | 4 |
| Sep 1, 2026 | 980.98 | 980.98 | 980.98 | 980.98 | 980.98 | -0.56% | 1 |
| 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 |