ABCB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 28.560 | 28.800 | 28.010 | 28.200 | 28.200 | 16,065 |
| 2026-10-06 | 28.110 | 29.160 | 28.110 | 28.680 | 28.680 | 25,356 |
| 2026-10-05 | 26.380 | 28.700 | 26.300 | 28.200 | 28.200 | 49,217 |
| 2026-10-02 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 14,015 |
| 2026-10-01 | 25.900 | 26.010 | 25.440 | 25.620 | 25.620 | 13,533 |
| 2026-09-30 | 26.020 | 26.020 | 26.020 | 26.020 | 26.020 | 0 |
| 2026-09-28 | 24.750 | 25.040 | 24.530 | 25.040 | 25.040 | 9,676 |
| 2026-09-25 | 24.920 | 24.920 | 24.920 | 24.920 | 24.920 | 8,945 |
| 2026-09-24 | 24.930 | 25.100 | 24.630 | 24.860 | 24.860 | 11,785 |
| 2026-09-23 | 25.190 | 25.400 | 24.820 | 24.950 | 24.950 | 10,513 |
| 2026-09-22 | 25.290 | 25.350 | 24.890 | 25.330 | 25.330 | 10,037 |
| 2026-09-21 | 24.810 | 25.400 | 24.810 | 25.300 | 25.300 | 12,271 |
| 2026-09-18 | 24.790 | 24.790 | 24.790 | 24.790 | 24.790 | 9,374 |
| 2026-09-17 | 24.880 | 25.050 | 24.510 | 25.050 | 25.050 | 9,630 |
| 2026-09-16 | 24.850 | 24.860 | 24.350 | 24.730 | 24.730 | 13,962 |
| 2026-09-15 | 25.050 | 25.060 | 24.540 | 24.700 | 24.700 | 13,603 |
| 2026-09-14 | 25.000 | 25.160 | 24.560 | 25.160 | 25.160 | 11,578 |
| 2026-09-11 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 11,760 |
| 2026-09-10 | 24.710 | 25.150 | 24.500 | 25.120 | 25.120 | 10,823 |
| 2026-09-09 | 24.550 | 24.720 | 24.240 | 24.610 | 24.610 | 11,370 |
| 2026-09-08 | 24.810 | 24.980 | 24.520 | 24.690 | 24.690 | 15,979 |
| 2026-09-04 | 24.760 | 24.760 | 24.760 | 24.760 | 24.760 | 16,190 |
| 2026-09-03 | 24.700 | 25.140 | 24.640 | 24.840 | 24.840 | 14,766 |
| 2026-09-02 | 23.660 | 24.500 | 23.600 | 24.500 | 24.500 | 15,406 |
| 2026-09-01 | 23.470 | 23.730 | 23.270 | 23.650 | 23.650 | 15,186 |
| 2026-08-31 | 23.300 | 23.480 | 23.150 | 23.230 | 23.230 | 11,520 |
| 2026-08-28 | 23.180 | 23.180 | 23.180 | 23.180 | 23.180 | 12,186 |
| 2026-08-27 | 23.090 | 23.200 | 22.950 | 23.030 | 23.030 | 10,227 |
| 2026-08-26 | 23.130 | 23.330 | 23.070 | 23.100 | 23.100 | 10,256 |
| 2026-08-25 | 22.810 | 23.150 | 22.700 | 23.070 | 23.070 | 12,329 |
| 2026-08-24 | 22.740 | 22.980 | 22.460 | 22.830 | 22.830 | 14,964 |
| 2026-08-21 | 22.840 | 22.840 | 22.840 | 22.840 | 22.840 | 11,077 |
| 2026-08-20 | 22.200 | 22.420 | 22.130 | 22.400 | 22.400 | 14,581 |
| 2026-08-19 | 22.540 | 22.560 | 22.140 | 22.160 | 22.160 | 18,824 |
| 2026-08-18 | 22.680 | 22.770 | 22.310 | 22.310 | 22.310 | 19,644 |
| 2026-08-17 | 22.670 | 22.780 | 22.570 | 22.690 | 22.690 | 16,760 |
| 2026-08-14 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 26,515 |
| 2026-08-13 | 22.780 | 23.090 | 22.580 | 22.630 | 22.630 | 18,453 |
| 2026-08-12 | 22.830 | 22.890 | 22.500 | 22.660 | 22.660 | 33,204 |
| 2026-08-11 | 23.550 | 23.600 | 22.710 | 22.800 | 22.800 | 32,354 |
| 2026-08-10 | 23.580 | 23.760 | 23.400 | 23.580 | 23.580 | 16,418 |
| 2026-08-07 | 23.590 | 23.590 | 23.590 | 23.590 | 23.590 | 23,570 |
| 2026-08-06 | 24.160 | 24.300 | 23.620 | 23.650 | 23.650 | 20,624 |
| 2026-08-05 | 24.160 | 24.270 | 24.030 | 24.040 | 24.040 | 9,936 |
| 2026-08-04 | 24.080 | 24.380 | 23.850 | 23.850 | 23.850 | 12,408 |
| 2026-08-03 | 24.010 | 24.340 | 23.840 | 24.060 | 24.060 | 15,384 |
| 2026-07-31 | 24.120 | 24.120 | 24.120 | 24.120 | 24.120 | 8,308 |
| 2026-07-30 | 23.950 | 24.210 | 23.860 | 24.080 | 24.080 | 9,308 |
| 2026-07-29 | 23.890 | 23.940 | 23.630 | 23.800 | 23.800 | 10,811 |
| 2026-07-28 | 24.050 | 24.230 | 23.750 | 24.020 | 24.020 | 11,862 |
| 2026-07-27 | 23.930 | 24.070 | 23.750 | 24.050 | 24.050 | 10,759 |
| 2026-07-24 | 23.780 | 23.780 | 23.780 | 23.780 | 23.780 | 12,787 |
| 2026-07-23 | 24.050 | 24.160 | 23.810 | 23.850 | 23.850 | 10,055 |
| 2026-07-22 | 23.680 | 24.080 | 23.550 | 24.080 | 24.080 | 10,705 |
| 2026-07-21 | 23.640 | 23.780 | 23.500 | 23.530 | 23.530 | 16,757 |
| 2026-07-20 | 23.750 | 23.880 | 23.560 | 23.720 | 23.720 | 14,736 |
| 2026-07-17 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 18,487 |
| 2026-07-16 | 24.020 | 24.020 | 23.640 | 23.700 | 23.700 | 23,914 |
| 2026-07-15 | 24.140 | 24.240 | 23.850 | 23.940 | 23.940 | 14,254 |
| 2026-07-14 | 23.990 | 24.130 | 23.820 | 24.020 | 24.020 | 11,614 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.